The closing price for NVIDIA (NVDA) in February 2024 was $79.09, on February 29, 2024. It was up 27.4% for the month. The latest price is $140.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $79.07 | $79.97 | $78.33 | $79.09 | 507,288,975 |
February 28 2024 | $77.60 | $78.91 | $77.10 | $77.64 | 393,110,386 |
February 27 2024 | $79.36 | $79.46 | $77.14 | $78.68 | 391,705,196 |
February 26 2024 | $79.68 | $80.62 | $78.48 | $79.07 | 503,972,725 |
February 23 2024 | $80.77 | $82.37 | $77.55 | $78.79 | 829,388,432 |
February 22 2024 | $75.00 | $78.55 | $74.20 | $78.52 | 865,099,681 |
February 21 2024 | $67.99 | $68.87 | $66.23 | $67.45 | 690,298,043 |
February 20 2024 | $71.93 | $71.94 | $67.71 | $69.43 | 704,833,113 |
February 16 2024 | $74.08 | $74.38 | $72.48 | $72.59 | 495,326,595 |
February 15 2024 | $73.85 | $73.95 | $72.38 | $72.64 | 420,121,796 |
February 14 2024 | $73.18 | $74.22 | $71.92 | $73.88 | 504,917,375 |
February 13 2024 | $70.38 | $73.43 | $69.60 | $72.11 | 602,580,154 |
February 12 2024 | $72.58 | $74.59 | $71.23 | $72.23 | 613,710,194 |
February 09 2024 | $70.51 | $72.16 | $70.19 | $72.11 | 436,636,876 |
February 08 2024 | $70.05 | $70.77 | $69.44 | $69.62 | 414,422,066 |
February 07 2024 | $68.30 | $70.20 | $67.58 | $70.08 | 495,574,605 |
February 06 2024 | $69.61 | $69.73 | $66.28 | $68.20 | 683,111,323 |
February 05 2024 | $68.21 | $69.48 | $67.19 | $69.31 | 680,077,963 |
February 02 2024 | $63.96 | $66.58 | $63.67 | $66.14 | 476,577,695 |
February 01 2024 | $62.08 | $63.17 | $61.63 | $63.01 | 369,145,776 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
