Skip to main content

Natl Oilwell Varco (NY: NOV )

19.52 +0.32 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 15.67 15.82 15.46 15.55 4,660,851 +0.16(+1.03%)
May 05, 2023 15.69 15.74 15.31 15.39 5,009,220 +0.21(+1.37%)
May 04, 2023 15.04 15.35 14.65 15.18 7,012,890 +0.04(+0.26%)
May 03, 2023 15.17 15.50 15.08 15.14 9,390,473 -0.26(-1.67%)
May 02, 2023 16.32 16.32 15.35 15.40 6,122,695 -1.14(-6.88%)
May 01, 2023 16.31 16.66 16.18 16.53 7,115,455 -0.03(-0.18%)
Apr 28, 2023 16.50 16.93 16.24 16.56 7,159,560 +0.19(+1.15%)
Apr 27, 2023 16.50 16.96 16.03 16.38 12,571,601 -1.44(-8.10%)
Apr 26, 2023 17.76 18.36 17.61 17.82 6,367,170 -0.17(-0.93%)
Apr 25, 2023 18.30 18.38 17.83 17.99 4,324,751 -0.60(-3.24%)
Apr 24, 2023 18.14 18.75 18.14 18.59 4,541,739 +0.51(+2.84%)
Apr 21, 2023 18.35 18.37 17.92 18.08 4,224,454 -0.18(-0.98%)
Apr 20, 2023 18.18 18.38 17.95 18.26 3,378,375 -0.21(-1.12%)
Apr 19, 2023 18.02 18.57 17.83 18.46 4,101,539 +0.18(+0.97%)
Apr 18, 2023 18.44 18.49 18.12 18.28 3,567,189 -0.19(-1.02%)
Apr 17, 2023 18.56 18.75 18.29 18.47 2,654,742 -0.14(-0.74%)
Apr 14, 2023 18.75 18.86 18.51 18.61 3,237,703 -0.01(-0.05%)
Apr 13, 2023 18.48 18.85 18.40 18.62 2,157,636 +0.11(+0.59%)
Apr 12, 2023 18.46 18.72 18.23 18.51 3,481,544 +0.22(+1.19%)
Apr 11, 2023 18.18 18.39 17.90 18.29 3,341,666 +0.16(+0.87%)
Apr 10, 2023 17.93 18.36 17.86 18.14 2,483,911 +0.33(+1.83%)
Apr 06, 2023 18.07 18.15 17.78 17.81 3,799,559 -0.21(-1.15%)
Apr 05, 2023 18.05 18.25 17.72 18.02 4,573,486 -0.21(-1.14%)
Apr 04, 2023 18.88 18.90 18.00 18.23 3,498,500 -0.60(-3.20%)
Apr 03, 2023 19.34 19.56 18.60 18.83 6,618,145 +0.52(+2.86%)
Mar 31, 2023 18.02 18.35 17.92 18.30 3,855,115 +0.37(+2.04%)
Mar 30, 2023 18.53 18.53 17.93 17.94 5,489,742 -0.29(-1.57%)
Mar 29, 2023 18.18 18.36 18.07 18.23 5,042,815 +0.17(+0.93%)
Mar 28, 2023 17.51 18.11 17.48 18.06 4,608,969 +0.45(+2.58%)
Mar 27, 2023 17.39 17.67 17.02 17.60 4,870,542 +0.54(+3.19%)
Mar 24, 2023 16.64 17.21 16.60 17.06 5,283,559 -0.02(-0.12%)
Mar 23, 2023 17.56 17.67 16.77 17.08 8,464,482 -0.35(-1.99%)
Mar 22, 2023 18.15 18.21 17.39 17.42 6,509,584 -0.72(-3.98%)
Mar 21, 2023 18.19 18.44 17.98 18.15 4,684,519 +0.55(+3.15%)
Mar 20, 2023 17.33 17.80 17.30 17.59 4,117,690 +0.38(+2.18%)
Mar 17, 2023 17.86 17.86 17.01 17.22 9,290,352 -0.74(-4.13%)
Mar 16, 2023 17.62 18.06 17.18 17.96 5,065,509 +0.17(+0.94%)
Mar 15, 2023 18.05 18.20 17.53 17.79 8,251,752 -1.17(-6.19%)
Mar 14, 2023 19.08 19.44 18.46 18.96 5,642,148 -0.01(-0.05%)
Mar 13, 2023 19.28 19.76 18.91 18.97 4,335,775 -0.95(-4.75%)
Mar 10, 2023 20.75 21.04 19.80 19.92 3,557,462 -0.85(-4.08%)
Mar 09, 2023 22.39 22.57 20.71 20.77 4,438,639 -1.49(-6.69%)
Mar 08, 2023 22.28 22.68 22.03 22.26 2,762,889 -0.22(-0.97%)
Mar 07, 2023 22.76 22.77 22.41 22.47 3,195,216 -0.28(-1.21%)
Mar 06, 2023 22.75 22.86 22.61 22.75 2,275,119 -0.11(-0.47%)
Mar 03, 2023 22.01 22.97 21.94 22.86 3,403,987 +0.56(+2.52%)
Mar 02, 2023 21.77 22.32 21.53 22.30 4,003,588 +0.38(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.