The closing price for NVIDIA (NVDA) in July 2024 was $116.99, on July 31. It was down 5.2% for the month. The latest price is $101.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $112.87 | $118.31 | $110.85 | $116.99 | 473,174,219 |
July 30 2024 | $111.49 | $111.96 | $102.51 | $103.70 | 486,833,312 |
July 29 2024 | $113.66 | $116.25 | $111.27 | $111.56 | 248,152,094 |
July 26 2024 | $116.16 | $116.17 | $111.55 | $113.03 | 293,399,094 |
July 25 2024 | $113.01 | $116.60 | $106.27 | $112.25 | 460,067,000 |
July 24 2024 | $119.14 | $119.92 | $113.41 | $114.22 | 327,776,906 |
July 23 2024 | $122.75 | $124.66 | $122.07 | $122.56 | 173,911,016 |
July 22 2024 | $120.32 | $124.04 | $119.83 | $123.51 | 258,068,891 |
July 19 2024 | $120.32 | $121.57 | $117.34 | $117.90 | 217,223,812 |
July 18 2024 | $121.82 | $122.37 | $116.53 | $121.06 | 320,979,500 |
July 17 2024 | $121.32 | $121.82 | $116.69 | $117.96 | 390,086,219 |
July 16 2024 | $128.41 | $129.01 | $124.55 | $126.33 | 214,769,500 |
July 15 2024 | $130.53 | $131.36 | $127.15 | $128.41 | 208,326,203 |
July 12 2024 | $128.23 | $131.89 | $127.19 | $129.21 | 252,680,500 |
July 11 2024 | $135.72 | $136.12 | $127.02 | $127.37 | 374,782,688 |
July 10 2024 | $134.00 | $135.07 | $132.39 | $134.88 | 248,978,594 |
July 09 2024 | $130.32 | $133.79 | $128.62 | $131.35 | 287,020,812 |
July 08 2024 | $127.46 | $130.74 | $127.01 | $128.17 | 237,677,297 |
July 05 2024 | $127.35 | $128.82 | $125.65 | $125.80 | 214,176,703 |
July 03 2024 | $121.63 | $128.25 | $121.33 | $128.25 | 215,748,984 |
July 02 2024 | $121.10 | $123.38 | $121.00 | $122.64 | 218,374,000 |
July 01 2024 | $123.44 | $124.81 | $118.80 | $124.27 | 284,885,500 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
