| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $49.23 | $152.88 | $47.31 | $134.70 | 94,202,276,419 |
2023 | $14.84 | $50.53 | $14.02 | $49.51 | 118,407,010,749 |
2022 | $29.77 | $30.66 | $10.80 | $14.60 | 136,348,733,169 |
2021 | $13.07 | $34.59 | $11.54 | $29.36 | 90,618,114,634 |
2020 | $5.94 | $14.69 | $4.50 | $13.02 | 121,681,788,747 |
2019 | $3.24 | $6.02 | $3.17 | $5.86 | 115,340,713,082 |
2018 | $4.84 | $7.25 | $3.09 | $3.31 | 137,574,091,504 |
2017 | $2.57 | $5.40 | $2.35 | $4.79 | 172,156,549,759 |
2016 | $0.79 | $2.95 | $0.60 | $2.63 | 111,601,426,613 |
2015 | $0.48 | $0.83 | $0.45 | $0.80 | 78,190,253,382 |
2014 | $0.38 | $0.51 | $0.36 | $0.48 | 71,561,903,642 |
2013 | $0.29 | $0.38 | $0.27 | $0.38 | 89,157,704,226 |
2012 | $0.33 | $0.39 | $0.26 | $0.28 | 120,791,283,317 |
2011 | $0.36 | $0.60 | $0.26 | $0.32 | 230,798,869,137 |
2010 | $0.42 | $0.43 | $0.20 | $0.35 | 186,832,542,971 |
2009 | $0.19 | $0.43 | $0.16 | $0.43 | 193,536,592,386 |
2008 | $0.78 | $0.79 | $0.13 | $0.19 | 204,722,744,752 |
2007 | $0.57 | $0.91 | $0.43 | $0.78 | 151,416,670,049 |
2006 | $0.28 | $0.60 | $0.26 | $0.57 | 153,660,288,751 |
2005 | $0.19 | $0.29 | $0.16 | $0.28 | 156,047,237,051 |
2004 | $0.18 | $0.21 | $0.07 | $0.18 | 172,139,356,528 |
2003 | $0.09 | $0.21 | $0.07 | $0.18 | 245,556,573,053 |
2002 | $0.51 | $0.56 | $0.06 | $0.09 | 319,484,932,574 |
2001 | $0.13 | $0.54 | $0.11 | $0.51 | 276,357,519,516 |
2000 | $0.09 | $0.34 | $0.07 | $0.13 | 111,289,000,885 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
