The closing price for NVIDIA (NVDA) in January 2024 was $61.51, on January 31. It was up 24.9% for the month. The latest price is $145.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $61.43 | $62.26 | $60.69 | $61.51 | 453,794,875 |
January 30 2024 | $62.89 | $63.48 | $62.25 | $62.76 | 410,735,266 |
January 29 2024 | $61.22 | $62.48 | $60.89 | $62.45 | 348,733,007 |
January 26 2024 | $60.95 | $61.77 | $60.56 | $61.02 | 390,308,586 |
January 25 2024 | $62.34 | $62.71 | $60.84 | $61.60 | 482,776,795 |
January 24 2024 | $60.29 | $62.84 | $59.93 | $61.35 | 560,270,774 |
January 23 2024 | $59.56 | $59.90 | $58.57 | $59.86 | 294,654,487 |
January 22 2024 | $60.04 | $60.32 | $59.06 | $59.64 | 452,954,605 |
January 19 2024 | $57.98 | $59.49 | $57.21 | $59.48 | 543,501,515 |
January 18 2024 | $57.25 | $57.59 | $56.09 | $57.09 | 491,650,385 |
January 17 2024 | $56.33 | $56.46 | $54.73 | $56.04 | 474,394,405 |
January 16 2024 | $55.01 | $56.82 | $54.89 | $56.37 | 449,579,686 |
January 12 2024 | $54.61 | $54.96 | $54.32 | $54.70 | 352,993,586 |
January 11 2024 | $54.99 | $55.33 | $53.55 | $54.81 | 596,758,784 |
January 10 2024 | $53.60 | $54.59 | $53.48 | $54.34 | 533,795,775 |
January 09 2024 | $52.39 | $54.31 | $51.68 | $53.13 | 773,100,072 |
January 08 2024 | $49.50 | $52.26 | $49.47 | $52.24 | 642,509,874 |
January 05 2024 | $48.45 | $49.54 | $48.30 | $49.09 | 415,039,296 |
January 04 2024 | $47.76 | $48.49 | $47.50 | $47.99 | 306,534,877 |
January 03 2024 | $47.47 | $48.17 | $47.31 | $47.56 | 320,896,187 |
January 02 2024 | $49.23 | $49.28 | $47.58 | $48.16 | 411,254,216 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
