The closing price for NVIDIA (NVDA) in July 2022 was $18.14, on July 29, 2022. It was up 21.9% for the month. The latest price is $135.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $17.79 | $18.22 | $17.67 | $18.14 | 435,460,386 |
July 28 2022 | $17.95 | $18.12 | $17.42 | $17.96 | 474,646,325 |
July 27 2022 | $17.01 | $17.91 | $16.89 | $17.77 | 569,776,204 |
July 26 2022 | $16.87 | $16.90 | $16.46 | $16.51 | 397,864,876 |
July 25 2022 | $17.00 | $17.10 | $16.63 | $17.00 | 480,747,535 |
July 22 2022 | $17.87 | $17.95 | $17.12 | $17.30 | 536,670,895 |
July 21 2022 | $17.86 | $18.12 | $17.52 | $18.03 | 557,049,294 |
July 20 2022 | $16.93 | $17.91 | $16.78 | $17.79 | 760,537,722 |
July 19 2022 | $16.47 | $17.09 | $16.15 | $16.97 | 702,366,083 |
July 18 2022 | $16.28 | $16.88 | $15.98 | $16.08 | 670,517,493 |
July 15 2022 | $15.64 | $15.76 | $15.43 | $15.74 | 385,935,506 |
July 14 2022 | $15.09 | $15.45 | $14.71 | $15.35 | 456,234,795 |
July 13 2022 | $14.57 | $15.36 | $14.45 | $15.15 | 521,918,315 |
July 12 2022 | $15.25 | $15.41 | $14.86 | $15.06 | 458,483,115 |
July 11 2022 | $15.51 | $15.51 | $15.02 | $15.13 | 438,388,706 |
July 08 2022 | $15.41 | $16.02 | $15.37 | $15.82 | 467,971,795 |
July 07 2022 | $15.44 | $15.93 | $15.37 | $15.84 | 492,902,805 |
July 06 2022 | $14.99 | $15.30 | $14.77 | $15.11 | 529,065,935 |
July 05 2022 | $14.16 | $14.95 | $14.04 | $14.95 | 652,207,653 |
July 01 2022 | $14.88 | $15.04 | $14.37 | $14.51 | 577,610,034 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
