The closing price for NVIDIA (NVDA) in June 2022 was $15.14, on June 30, 2022. It was down 19% for the month. The latest price is $140.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $15.34 | $15.55 | $14.84 | $15.14 | 686,069,993 |
June 29 2022 | $15.80 | $15.80 | $15.15 | $15.52 | 482,352,295 |
June 28 2022 | $16.88 | $17.18 | $15.93 | $15.96 | 461,859,405 |
June 27 2022 | $17.29 | $17.31 | $16.61 | $16.85 | 427,967,926 |
June 24 2022 | $16.48 | $17.12 | $16.29 | $17.11 | 472,152,805 |
June 23 2022 | $16.50 | $16.57 | $15.83 | $16.21 | 463,679,605 |
June 22 2022 | $16.21 | $16.64 | $16.16 | $16.34 | 437,997,376 |
June 21 2022 | $16.45 | $16.99 | $16.39 | $16.55 | 483,088,865 |
June 17 2022 | $15.63 | $15.98 | $15.31 | $15.86 | 630,334,014 |
June 16 2022 | $15.84 | $15.92 | $15.38 | $15.58 | 545,748,745 |
June 15 2022 | $16.08 | $16.85 | $15.91 | $16.51 | 563,935,654 |
June 14 2022 | $15.71 | $16.05 | $15.39 | $15.82 | 469,679,525 |
June 13 2022 | $15.98 | $16.29 | $15.59 | $15.63 | 604,153,394 |
June 10 2022 | $17.58 | $17.68 | $16.85 | $16.95 | 465,649,685 |
June 09 2022 | $18.46 | $18.91 | $18.02 | $18.03 | 395,573,786 |
June 08 2022 | $18.78 | $19.16 | $18.51 | $18.63 | 363,252,456 |
June 07 2022 | $18.45 | $18.97 | $18.16 | $18.90 | 388,914,056 |
June 06 2022 | $19.11 | $19.31 | $18.54 | $18.76 | 422,406,206 |
June 03 2022 | $19.05 | $19.30 | $18.50 | $18.69 | 598,778,664 |
June 02 2022 | $18.27 | $19.59 | $18.17 | $19.56 | 648,655,774 |
June 01 2022 | $18.70 | $19.03 | $18.10 | $18.29 | 544,513,905 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
