The closing price for NVIDIA (NVDA) in August 2023 was $49.34, on August 31, 2023. It was up 6.2% for the month. The latest price is $136.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $49.36 | $49.73 | $48.94 | $49.34 | 528,569,795 |
August 30 2023 | $49.03 | $49.91 | $48.41 | $49.25 | 735,206,013 |
August 29 2023 | $46.65 | $49.06 | $46.37 | $48.77 | 701,396,943 |
August 28 2023 | $46.46 | $46.96 | $44.87 | $46.82 | 685,192,183 |
August 25 2023 | $46.99 | $47.79 | $45.01 | $46.00 | 925,340,461 |
August 24 2023 | $50.20 | $50.25 | $47.14 | $47.15 | 1,156,044,048 |
August 23 2023 | $45.85 | $47.18 | $45.19 | $47.10 | 779,046,082 |
August 22 2023 | $48.12 | $48.17 | $45.32 | $45.65 | 757,206,872 |
August 21 2023 | $44.48 | $47.05 | $44.21 | $46.95 | 692,573,433 |
August 18 2023 | $42.62 | $43.56 | $41.64 | $43.28 | 583,767,964 |
August 17 2023 | $43.95 | $44.05 | $42.98 | $43.33 | 452,394,795 |
August 16 2023 | $44.50 | $44.66 | $43.39 | $43.47 | 527,450,695 |
August 15 2023 | $44.54 | $45.25 | $43.69 | $43.92 | 676,511,473 |
August 14 2023 | $40.47 | $43.78 | $40.30 | $43.74 | 690,285,773 |
August 11 2023 | $41.74 | $42.00 | $40.62 | $40.84 | 533,085,265 |
August 10 2023 | $42.14 | $43.56 | $41.82 | $42.37 | 492,705,265 |
August 09 2023 | $44.26 | $44.30 | $42.12 | $42.54 | 586,449,054 |
August 08 2023 | $44.84 | $45.22 | $44.04 | $44.65 | 353,843,396 |
August 07 2023 | $45.09 | $45.52 | $44.55 | $45.40 | 322,153,497 |
August 04 2023 | $44.97 | $45.62 | $44.38 | $44.66 | 362,666,206 |
August 03 2023 | $43.78 | $45.10 | $43.78 | $44.50 | 325,076,617 |
August 02 2023 | $45.81 | $45.82 | $43.37 | $44.25 | 530,141,595 |
August 01 2023 | $46.44 | $46.88 | $46.01 | $46.49 | 239,275,998 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
