The closing price for NVIDIA (NVDA) in August 2024 was $119.35, on August 30. It was up 1.6% for the month. The latest price is $130.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $119.51 | $121.73 | $117.20 | $119.35 | 333,751,625 |
August 29 2024 | $121.34 | $124.41 | $116.69 | $117.57 | 453,023,281 |
August 28 2024 | $128.10 | $128.31 | $122.62 | $125.59 | 448,101,094 |
August 27 2024 | $125.03 | $129.18 | $123.86 | $128.28 | 303,134,594 |
August 26 2024 | $129.55 | $131.24 | $124.35 | $126.44 | 331,964,719 |
August 23 2024 | $125.84 | $129.58 | $125.20 | $129.35 | 323,230,312 |
August 22 2024 | $130.00 | $130.73 | $123.08 | $123.72 | 376,189,094 |
August 21 2024 | $127.30 | $129.33 | $126.64 | $128.48 | 257,883,594 |
August 20 2024 | $128.38 | $129.86 | $125.87 | $127.23 | 300,087,406 |
August 19 2024 | $124.26 | $129.98 | $123.40 | $129.98 | 318,333,594 |
August 16 2024 | $121.92 | $124.98 | $121.16 | $124.56 | 302,589,875 |
August 15 2024 | $118.74 | $123.22 | $117.45 | $122.84 | 318,086,688 |
August 14 2024 | $118.51 | $118.58 | $114.05 | $118.06 | 339,246,406 |
August 13 2024 | $112.42 | $116.21 | $111.56 | $116.12 | 312,646,688 |
August 12 2024 | $106.30 | $111.05 | $106.24 | $109.00 | 325,559,906 |
August 09 2024 | $105.62 | $106.58 | $103.41 | $104.73 | 290,844,188 |
August 08 2024 | $101.98 | $105.48 | $97.50 | $104.95 | 391,910,031 |
August 07 2024 | $107.79 | $108.78 | $98.67 | $98.89 | 411,440,375 |
August 06 2024 | $103.82 | $107.69 | $100.53 | $104.23 | 409,012,094 |
August 05 2024 | $92.05 | $103.39 | $90.68 | $100.43 | 552,842,375 |
August 02 2024 | $103.74 | $108.70 | $101.35 | $107.25 | 482,027,500 |
August 01 2024 | $117.51 | $120.14 | $106.79 | $109.19 | 523,462,312 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
