The closing price for NVIDIA (NVDA) in 2020 was $13.02, on December 31, 2020. It was up 119.1% for the year. The latest price is $143.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $13.10 | $13.12 | $12.88 | $13.02 | 192,424,398 |
December 30 2020 | $12.96 | $13.18 | $12.87 | $13.11 | 225,397,158 |
December 29 2020 | $12.89 | $13.04 | $12.81 | $12.91 | 170,372,158 |
December 28 2020 | $13.03 | $13.03 | $12.73 | $12.87 | 212,565,638 |
December 24 2020 | $13.01 | $13.10 | $12.91 | $12.96 | 97,883,519 |
December 23 2020 | $13.22 | $13.24 | $12.97 | $12.98 | 179,142,758 |
December 22 2020 | $13.29 | $13.30 | $13.02 | $13.25 | 186,314,878 |
December 21 2020 | $13.04 | $13.34 | $12.94 | $13.30 | 302,332,157 |
December 18 2020 | $13.35 | $13.37 | $13.04 | $13.24 | 342,064,637 |
December 17 2020 | $13.33 | $13.35 | $13.15 | $13.31 | 231,383,878 |
December 16 2020 | $13.39 | $13.40 | $13.18 | $13.21 | 223,114,678 |
December 15 2020 | $13.41 | $13.43 | $13.15 | $13.33 | 193,485,918 |
December 14 2020 | $13.06 | $13.36 | $13.05 | $13.28 | 270,157,877 |
December 11 2020 | $12.94 | $12.99 | $12.79 | $12.98 | 209,265,638 |
December 10 2020 | $12.84 | $13.04 | $12.82 | $12.94 | 207,764,718 |
December 09 2020 | $13.27 | $13.38 | $12.84 | $12.90 | 401,301,196 |
December 08 2020 | $13.55 | $13.57 | $13.25 | $13.32 | 271,920,837 |
December 07 2020 | $13.57 | $13.70 | $13.47 | $13.57 | 223,243,238 |
December 04 2020 | $13.42 | $13.53 | $13.36 | $13.52 | 202,243,398 |
December 03 2020 | $13.55 | $13.63 | $13.30 | $13.36 | 199,520,638 |
December 02 2020 | $13.31 | $13.64 | $13.20 | $13.51 | 283,361,157 |
December 01 2020 | $13.46 | $13.49 | $13.19 | $13.35 | 297,571,277 |
November 30 2020 | $13.23 | $13.38 | $12.94 | $13.36 | 286,951,997 |
November 27 2020 | $13.34 | $13.37 | $13.13 | $13.22 | 167,275,198 |
November 25 2020 | $13.00 | $13.23 | $12.98 | $13.20 | 259,916,397 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
