The closing price for NVIDIA (NVDA) between 2010 and 2020 was $13.02, on December 31, 2020. It was up 2,968.3% in that time. The latest price is $132.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $13.45 | $13.70 | $12.73 | $13.02 | 5,122,831,749 |
November 2020 | $12.62 | $14.65 | $12.36 | $13.36 | 7,596,096,524 |
October 2020 | $13.72 | $14.31 | $12.27 | $12.50 | 8,023,724,121 |
September 2020 | $13.44 | $14.69 | $11.67 | $13.49 | 15,860,470,723 |
August 2020 | $10.70 | $13.53 | $10.68 | $13.33 | 9,673,942,545 |
July 2020 | $9.49 | $10.76 | $9.38 | $10.58 | 8,095,281,837 |
June 2020 | $8.80 | $9.61 | $8.63 | $9.47 | 9,720,095,742 |
May 2020 | $7.08 | $9.15 | $7.00 | $8.84 | 12,553,410,995 |
April 2020 | $6.37 | $7.58 | $5.94 | $7.28 | 11,270,417,608 |
March 2020 | $6.90 | $7.10 | $4.50 | $6.57 | 15,777,535,524 |
February 2020 | $5.87 | $7.88 | $5.86 | $6.73 | 11,855,193,682 |
January 2020 | $5.94 | $6.46 | $5.76 | $5.89 | 6,132,787,697 |
December 2019 | $5.39 | $6.02 | $4.99 | $5.86 | 6,572,843,653 |
November 2019 | $4.97 | $5.51 | $4.94 | $5.40 | 7,338,418,686 |
October 2019 | $4.35 | $5.20 | $4.23 | $5.00 | 7,810,813,922 |
September 2019 | $4.09 | $4.69 | $4.06 | $4.33 | 6,407,470,015 |
August 2019 | $4.20 | $4.31 | $3.66 | $4.17 | 9,549,370,663 |
July 2019 | $4.29 | $4.45 | $3.85 | $4.19 | 8,418,745,678 |
June 2019 | $3.38 | $4.11 | $3.30 | $4.08 | 8,233,334,239 |
May 2019 | $4.55 | $4.59 | $3.36 | $3.37 | 11,180,753,526 |
April 2019 | $4.55 | $4.80 | $4.30 | $4.49 | 9,443,064,825 |
March 2019 | $3.88 | $4.59 | $3.59 | $4.46 | 12,068,512,638 |
February 2019 | $3.58 | $4.10 | $3.54 | $3.83 | 11,445,739,927 |
January 2019 | $3.24 | $3.99 | $3.17 | $3.56 | 16,871,645,310 |
December 2018 | $4.28 | $4.33 | $3.09 | $3.31 | 12,451,178,874 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
