The closing price for NVIDIA (NVDA) in July 2021 was $19.46, on July 30, 2021. It was down 3.1% for the month. The latest price is $134.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2021 | $19.38 | $19.59 | $19.23 | $19.46 | 183,497,498 |
July 29 2021 | $19.48 | $19.81 | $19.29 | $19.62 | 190,780,898 |
July 28 2021 | $19.28 | $19.61 | $18.96 | $19.46 | 202,191,188 |
July 27 2021 | $19.23 | $19.58 | $18.70 | $19.17 | 248,862,598 |
July 26 2021 | $19.27 | $19.40 | $18.88 | $19.26 | 203,943,198 |
July 23 2021 | $19.62 | $19.66 | $19.21 | $19.52 | 195,671,988 |
July 22 2021 | $19.60 | $19.85 | $19.24 | $19.56 | 323,825,977 |
July 21 2021 | $18.85 | $19.49 | $18.71 | $19.37 | 371,017,376 |
July 20 2021 | $18.69 | $18.80 | $18.13 | $18.58 | 434,686,476 |
July 19 2021 | $17.88 | $19.00 | $17.83 | $18.74 | 749,058,833 |
July 16 2021 | $18.99 | $19.12 | $18.04 | $18.13 | 688,222,793 |
July 15 2021 | $19.77 | $19.81 | $18.82 | $18.93 | 550,564,434 |
July 14 2021 | $20.32 | $20.38 | $19.71 | $19.80 | 380,099,196 |
July 13 2021 | $20.36 | $20.42 | $20.07 | $20.21 | 290,706,317 |
July 12 2021 | $20.20 | $20.49 | $20.15 | $20.47 | 321,984,797 |
July 09 2021 | $19.92 | $20.04 | $19.72 | $20.01 | 296,622,677 |
July 08 2021 | $19.82 | $20.09 | $19.66 | $19.86 | 503,299,595 |
July 07 2021 | $20.81 | $20.83 | $20.29 | $20.33 | 418,427,196 |
July 06 2021 | $20.70 | $20.80 | $20.31 | $20.66 | 446,707,596 |
July 02 2021 | $20.40 | $20.47 | $20.25 | $20.45 | 343,396,677 |
July 01 2021 | $20.09 | $20.42 | $19.98 | $20.17 | 480,134,795 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
