The closing price for NVIDIA (NVDA) in 2017 was $4.79, on December 29, 2017. It was up 86.1% for the year. The latest price is $134.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $4.91 | $4.91 | $4.79 | $4.79 | 279,964,637 |
December 28 2017 | $4.90 | $4.93 | $4.88 | $4.88 | 240,249,918 |
December 27 2017 | $4.87 | $4.95 | $4.86 | $4.88 | 329,488,957 |
December 26 2017 | $4.77 | $4.89 | $4.74 | $4.88 | 355,081,316 |
December 22 2017 | $4.81 | $4.84 | $4.73 | $4.83 | 466,274,795 |
December 21 2017 | $4.87 | $4.90 | $4.84 | $4.84 | 300,904,997 |
December 20 2017 | $4.89 | $4.90 | $4.81 | $4.87 | 288,818,237 |
December 19 2017 | $4.89 | $4.89 | $4.82 | $4.85 | 373,099,716 |
December 18 2017 | $4.78 | $4.90 | $4.75 | $4.89 | 477,702,395 |
December 15 2017 | $4.66 | $4.76 | $4.59 | $4.74 | 670,035,233 |
December 14 2017 | $4.60 | $4.68 | $4.57 | $4.61 | 438,162,396 |
December 13 2017 | $4.76 | $4.76 | $4.60 | $4.60 | 554,279,634 |
December 12 2017 | $4.77 | $4.79 | $4.70 | $4.72 | 455,017,995 |
December 11 2017 | $4.75 | $4.82 | $4.73 | $4.81 | 372,749,636 |
December 08 2017 | $4.80 | $4.82 | $4.73 | $4.74 | 466,874,395 |
December 07 2017 | $4.75 | $4.79 | $4.70 | $4.75 | 542,599,635 |
December 06 2017 | $4.59 | $4.70 | $4.57 | $4.68 | 467,030,395 |
December 05 2017 | $4.51 | $4.77 | $4.47 | $4.64 | 981,487,550 |
December 04 2017 | $4.95 | $4.95 | $4.56 | $4.62 | 1,240,844,748 |
December 01 2017 | $4.93 | $4.95 | $4.76 | $4.89 | 811,549,992 |
November 30 2017 | $4.93 | $5.01 | $4.86 | $4.96 | 823,767,952 |
November 29 2017 | $5.19 | $5.20 | $4.73 | $4.86 | 1,396,789,506 |
November 28 2017 | $5.30 | $5.31 | $5.15 | $5.21 | 512,751,995 |
November 27 2017 | $5.37 | $5.38 | $5.29 | $5.30 | 422,894,396 |
November 24 2017 | $5.33 | $5.37 | $5.31 | $5.37 | 180,751,998 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
