The closing price for NVIDIA (NVDA) in August 2022 was $15.08, on August 31, 2022. It was down 17% for the month. The latest price is $128.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $15.37 | $15.52 | $14.94 | $15.08 | 573,709,874 |
August 30 2022 | $15.94 | $16.02 | $15.16 | $15.45 | 530,180,695 |
August 29 2022 | $16.00 | $16.32 | $15.75 | $15.78 | 496,131,905 |
August 26 2022 | $17.84 | $17.90 | $16.22 | $16.24 | 769,127,332 |
August 25 2022 | $16.82 | $17.93 | $16.81 | $17.89 | 770,691,242 |
August 24 2022 | $16.99 | $17.39 | $16.87 | $17.20 | 522,660,695 |
August 23 2022 | $16.97 | $17.44 | $16.95 | $17.16 | 369,985,776 |
August 22 2022 | $17.47 | $17.54 | $16.95 | $17.01 | 409,592,726 |
August 19 2022 | $18.38 | $18.50 | $17.75 | $17.83 | 441,588,316 |
August 18 2022 | $18.28 | $18.84 | $18.16 | $18.75 | 415,446,596 |
August 17 2022 | $18.50 | $18.67 | $18.12 | $18.31 | 446,799,096 |
August 16 2022 | $18.90 | $19.12 | $18.48 | $18.86 | 451,239,605 |
August 15 2022 | $18.68 | $19.14 | $18.59 | $19.01 | 457,665,585 |
August 12 2022 | $18.14 | $18.70 | $17.93 | $18.69 | 478,094,215 |
August 11 2022 | $18.11 | $18.68 | $17.85 | $17.92 | 509,326,595 |
August 10 2022 | $17.68 | $18.10 | $17.30 | $18.08 | 597,422,454 |
August 09 2022 | $17.23 | $17.43 | $16.70 | $17.07 | 668,262,723 |
August 08 2022 | $17.48 | $18.22 | $17.22 | $17.77 | 983,783,190 |
August 05 2022 | $18.79 | $19.21 | $18.64 | $18.97 | 386,068,316 |
August 04 2022 | $18.83 | $19.25 | $18.74 | $19.19 | 409,652,296 |
August 03 2022 | $18.16 | $18.95 | $18.12 | $18.87 | 418,145,586 |
August 02 2022 | $18.10 | $18.91 | $18.07 | $18.50 | 489,526,875 |
August 01 2022 | $18.16 | $18.82 | $17.97 | $18.42 | 476,468,975 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
