The closing price for NVIDIA (NVDA) in May 2024 was $109.61, on May 31. It was up 28.9% for the month. The latest price is $140.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $112.49 | $112.69 | $106.91 | $109.61 | 613,262,454 |
May 30 2024 | $114.62 | $115.79 | $109.64 | $110.47 | 487,350,305 |
May 29 2024 | $113.02 | $115.46 | $110.87 | $114.80 | 557,441,904 |
May 28 2024 | $110.22 | $114.91 | $109.86 | $113.87 | 652,727,963 |
May 24 2024 | $104.42 | $106.45 | $102.98 | $106.44 | 429,493,666 |
May 23 2024 | $102.00 | $106.29 | $101.50 | $103.77 | 835,065,302 |
May 22 2024 | $95.44 | $96.00 | $93.23 | $94.93 | 548,648,005 |
May 21 2024 | $93.58 | $95.38 | $93.16 | $95.36 | 328,946,477 |
May 20 2024 | $93.73 | $95.18 | $93.42 | $94.76 | 318,764,467 |
May 17 2024 | $94.35 | $94.72 | $91.78 | $92.46 | 359,691,016 |
May 16 2024 | $94.89 | $95.80 | $94.08 | $94.34 | 323,951,817 |
May 15 2024 | $92.45 | $94.84 | $91.58 | $94.61 | 417,735,506 |
May 14 2024 | $89.58 | $91.63 | $88.91 | $91.33 | 296,507,107 |
May 13 2024 | $90.46 | $90.98 | $88.51 | $90.38 | 289,680,197 |
May 10 2024 | $90.28 | $91.38 | $89.21 | $89.86 | 335,325,427 |
May 09 2024 | $90.51 | $91.05 | $88.21 | $88.73 | 378,012,726 |
May 08 2024 | $89.46 | $91.17 | $89.40 | $90.39 | 325,720,997 |
May 07 2024 | $91.08 | $91.76 | $88.99 | $90.53 | 437,341,596 |
May 06 2024 | $89.37 | $92.20 | $89.03 | $92.12 | 376,202,616 |
May 03 2024 | $87.77 | $89.26 | $87.02 | $88.77 | 398,340,696 |
May 02 2024 | $84.43 | $86.22 | $83.18 | $85.80 | 377,897,536 |
May 01 2024 | $85.06 | $85.98 | $81.24 | $83.02 | 559,863,154 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
