Skip to main content

Natl Oilwell Varco (NY: NOV )

19.13 +0.21 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.50 12.22 11.50 12.21 10,954,592 +0.82(+7.25%)
Aug 30, 2005 11.16 11.50 11.16 11.38 6,085,124 +0.26(+2.31%)
Aug 29, 2005 11.10 11.45 11.01 11.12 4,699,033 +0.04(+0.34%)
Aug 26, 2005 11.09 11.31 11.06 11.09 2,349,779 -0.16(-1.40%)
Aug 25, 2005 11.27 11.28 11.12 11.24 2,608,060 -0.02(-0.20%)
Aug 24, 2005 11.12 11.36 11.12 11.27 4,645,641 +0.17(+1.49%)
Aug 23, 2005 11.02 11.14 10.95 11.10 4,025,713 +0.13(+1.18%)
Aug 22, 2005 11.10 11.19 10.91 10.97 3,942,337 -0.11(-1.03%)
Aug 19, 2005 10.98 11.21 10.95 11.09 5,406,544 +0.32(+2.95%)
Aug 18, 2005 10.54 10.89 10.53 10.77 6,238,725 +0.03(+0.27%)
Aug 17, 2005 10.96 11.10 10.57 10.74 6,834,981 -0.26(-2.35%)
Aug 16, 2005 11.17 11.22 10.95 11.00 4,757,159 -0.19(-1.70%)
Aug 15, 2005 11.40 11.42 11.17 11.19 4,288,466 -0.23(-2.01%)
Aug 12, 2005 11.51 11.57 11.39 11.42 3,561,754 -0.10(-0.87%)
Aug 11, 2005 11.41 11.57 11.35 11.52 6,544,086 +0.14(+1.24%)
Aug 10, 2005 11.12 11.40 11.12 11.38 6,247,668 +0.28(+2.55%)
Aug 09, 2005 11.22 11.24 10.98 11.10 5,283,716 -0.12(-1.10%)
Aug 08, 2005 11.04 11.28 11.00 11.22 8,617,700 +0.38(+3.54%)
Aug 05, 2005 11.24 11.28 10.56 10.84 15,169,676 -0.16(-1.45%)
Aug 04, 2005 10.85 11.12 10.84 11.00 9,358,877 +0.18(+1.65%)
Aug 03, 2005 10.85 10.93 10.70 10.82 12,288,343 +0.17(+1.61%)
Aug 02, 2005 10.49 10.66 10.46 10.65 15,485,032 +0.39(+3.82%)
Aug 01, 2005 9.961 10.41 9.961 10.25 8,136,644 +0.30(+3.04%)
Jul 29, 2005 9.999 10.08 9.921 9.952 3,346,608 +0.02(+0.23%)
Jul 28, 2005 9.980 10.05 9.777 9.929 5,444,945 +0.04(+0.44%)
Jul 27, 2005 9.798 9.921 9.644 9.885 3,570,171 +0.08(+0.85%)
Jul 26, 2005 9.836 9.868 9.663 9.802 3,142,508 -0.04(-0.41%)
Jul 25, 2005 9.876 9.992 9.697 9.842 5,265,305 +0.06(+0.58%)
Jul 22, 2005 9.315 9.819 9.307 9.785 6,472,546 +0.56(+6.08%)
Jul 21, 2005 9.210 9.353 9.129 9.224 4,656,161 -0.01(-0.14%)
Jul 20, 2005 9.193 9.287 9.011 9.237 3,385,008 +0.06(+0.64%)
Jul 19, 2005 8.897 9.193 8.840 9.178 3,566,225 +0.30(+3.38%)
Jul 18, 2005 8.914 8.992 8.785 8.878 2,951,032 -0.04(-0.41%)
Jul 15, 2005 9.125 9.182 8.914 8.914 3,698,522 -0.14(-1.51%)
Jul 14, 2005 9.258 9.334 8.941 9.051 4,530,966 -0.13(-1.39%)
Jul 13, 2005 9.402 9.410 9.159 9.178 3,328,986 -0.22(-2.39%)
Jul 12, 2005 9.121 9.534 9.083 9.402 4,893,927 +0.31(+3.43%)
Jul 11, 2005 9.017 9.091 8.872 9.091 3,666,171 +0.07(+0.80%)
Jul 08, 2005 9.157 9.218 8.979 9.018 2,475,238 -0.12(-1.31%)
Jul 07, 2005 9.030 9.153 8.821 9.138 4,355,009 -0.01(-0.10%)
Jul 06, 2005 9.290 9.325 9.053 9.148 3,297,687 -0.11(-1.19%)
Jul 05, 2005 9.131 9.271 9.068 9.258 3,954,436 +0.17(+1.88%)
Jul 01, 2005 9.041 9.096 8.990 9.087 3,009,159 +0.05(+0.55%)
Jun 30, 2005 8.996 9.165 8.954 9.037 5,318,171 +0.07(+0.78%)
Jun 29, 2005 9.011 9.032 8.891 8.967 3,325,566 +0.03(+0.34%)
Jun 28, 2005 9.032 9.049 8.866 8.937 4,777,675 -0.09(-1.03%)
Jun 27, 2005 8.935 9.077 8.933 9.030 3,318,728 +0.12(+1.39%)
Jun 24, 2005 9.039 9.072 8.811 8.906 6,201,114 -0.13(-1.47%)
Jun 23, 2005 8.899 9.163 8.815 9.039 3,126,990 +0.16(+1.80%)
Jun 22, 2005 8.885 8.944 8.701 8.880 4,227,972 -0.01(-0.06%)
Jun 21, 2005 9.212 9.212 8.874 8.885 3,556,757 -0.33(-3.55%)
Jun 20, 2005 9.224 9.359 9.108 9.212 5,343,684 -0.01(-0.12%)
Jun 17, 2005 9.220 9.249 9.051 9.224 6,360,764 +0.10(+1.08%)
Jun 16, 2005 8.967 9.125 8.910 9.125 3,504,943 +0.17(+1.95%)
Jun 15, 2005 8.895 8.992 8.787 8.950 4,658,003 +0.08(+0.86%)
Jun 14, 2005 8.887 8.954 8.777 8.874 2,860,292 -0.04(-0.43%)
Jun 13, 2005 8.735 8.933 8.674 8.912 2,958,134 +0.14(+1.58%)
Jun 10, 2005 8.840 8.904 8.669 8.773 2,708,532 -0.04(-0.43%)
Jun 09, 2005 8.558 8.840 8.536 8.811 4,621,443 +0.26(+3.05%)
Jun 08, 2005 8.555 8.701 8.435 8.551 4,572,786 -0.00(-0.04%)
Jun 07, 2005 8.633 8.766 8.528 8.555 3,527,825 -0.06(-0.64%)
Jun 06, 2005 8.621 8.695 8.572 8.610 4,045,177 +0.03(+0.35%)
Jun 03, 2005 8.515 8.659 8.494 8.579 4,037,286 +0.08(+0.92%)
Jun 02, 2005 8.473 8.517 8.298 8.501 3,788,737 +0.03(+0.36%)
Jun 01, 2005 8.555 8.634 8.467 8.471 4,585,147 -0.08(-0.98%)
May 31, 2005 8.250 8.583 8.168 8.555 10,535,871 +0.12(+1.37%)
May 27, 2005 8.355 8.471 8.315 8.439 2,845,826 +0.12(+1.49%)
May 26, 2005 8.235 8.330 8.174 8.315 3,843,707 +0.10(+1.18%)
May 25, 2005 8.165 8.260 8.034 8.218 5,713,220 +0.11(+1.41%)
May 24, 2005 8.152 8.231 8.047 8.104 3,794,786 -0.04(-0.49%)
May 23, 2005 8.022 8.154 7.899 8.144 2,780,335 +0.12(+1.52%)
May 20, 2005 8.003 8.178 7.963 8.022 5,468,879 +0.02(+0.24%)
May 19, 2005 7.927 8.072 7.882 8.003 3,285,588 +0.09(+1.13%)
May 18, 2005 8.115 8.115 7.783 7.914 4,519,393 -0.03(-0.34%)
May 17, 2005 7.764 7.941 7.745 7.941 3,839,235 +0.18(+2.30%)
May 16, 2005 7.798 7.813 7.467 7.762 7,143,761 -0.05(-0.68%)
May 13, 2005 7.950 8.108 7.777 7.815 5,123,540 -0.10(-1.25%)
May 12, 2005 8.543 8.543 7.870 7.914 4,637,224 -0.46(-5.52%)
May 11, 2005 8.269 8.404 8.174 8.376 3,441,030 +0.04(+0.48%)
May 10, 2005 8.543 8.615 8.281 8.336 5,643,784 -0.21(-2.43%)
May 09, 2005 8.336 8.555 8.247 8.543 6,912,308 +0.28(+3.36%)
May 06, 2005 8.357 8.384 8.169 8.266 5,912,060 +0.17(+2.07%)
May 05, 2005 7.975 8.131 7.946 8.098 8,154,003 +0.15(+1.94%)
May 04, 2005 7.642 7.977 7.600 7.944 5,386,292 +0.30(+3.96%)
May 03, 2005 7.724 7.779 7.604 7.642 5,246,894 -0.08(-1.06%)
May 02, 2005 7.555 7.777 7.498 7.724 4,878,935 +0.17(+2.24%)
Apr 29, 2005 7.684 7.756 7.465 7.555 3,832,397 -0.06(-0.75%)
Apr 28, 2005 7.718 7.720 7.595 7.612 4,962,048 -0.24(-3.05%)
Apr 27, 2005 8.146 8.146 7.752 7.851 4,126,974 -0.29(-3.62%)
Apr 26, 2005 8.288 8.416 8.146 8.146 4,421,815 -0.16(-1.92%)
Apr 25, 2005 8.197 8.328 8.133 8.306 3,131,987 +0.17(+2.03%)
Apr 22, 2005 8.155 8.247 7.977 8.140 3,814,249 +0.02(+0.21%)
Apr 21, 2005 7.870 8.134 7.806 8.123 3,683,267 +0.30(+3.84%)
Apr 20, 2005 8.180 8.228 7.794 7.823 5,959,140 -0.35(-4.30%)
Apr 19, 2005 7.994 8.241 7.956 8.174 3,900,255 +0.26(+3.27%)
Apr 18, 2005 7.851 7.994 7.730 7.916 2,951,558 +0.08(+1.02%)
Apr 15, 2005 8.129 8.171 7.794 7.836 4,384,204 -0.29(-3.60%)
Apr 14, 2005 8.288 8.330 8.100 8.129 4,943,900 -0.13(-1.54%)
Apr 13, 2005 8.422 8.526 8.226 8.256 5,204,812 -0.21(-2.49%)
Apr 12, 2005 8.667 8.678 8.384 8.467 3,921,033 -0.25(-2.86%)
Apr 11, 2005 8.598 8.768 8.494 8.716 3,792,156 +0.10(+1.19%)
Apr 08, 2005 8.830 8.878 8.585 8.614 3,371,857 -0.22(-2.45%)
Apr 07, 2005 9.093 9.104 8.749 8.830 3,464,702 -0.21(-2.27%)
Apr 06, 2005 8.923 9.085 8.826 9.036 5,210,598 +0.11(+1.19%)
Apr 05, 2005 8.821 8.984 8.750 8.929 5,210,861 +0.01(+0.15%)
Apr 04, 2005 9.096 9.108 8.809 8.916 4,788,458 -0.03(-0.32%)
Apr 01, 2005 8.935 9.001 8.769 8.944 5,352,626 +0.07(+0.75%)
Mar 31, 2005 8.868 8.935 8.821 8.878 4,975,725 +0.15(+1.74%)
Mar 30, 2005 8.707 8.745 8.422 8.726 6,419,417 +0.02(+0.22%)
Mar 29, 2005 8.942 9.144 8.655 8.707 6,012,795 -0.24(-2.64%)
Mar 28, 2005 8.950 9.011 8.830 8.942 3,179,593 -0.01(-0.09%)
Mar 24, 2005 8.954 9.096 8.893 8.950 4,626,178 +0.03(+0.30%)
Mar 23, 2005 9.380 9.380 8.777 8.923 7,667,688 -0.28(-3.00%)
Mar 22, 2005 9.288 9.383 9.143 9.199 8,013,290 -0.09(-1.00%)
Mar 21, 2005 9.376 9.401 9.220 9.292 3,891,313 -0.08(-0.89%)
Mar 18, 2005 9.460 9.460 9.239 9.376 7,397,045 -0.08(-0.86%)
Mar 17, 2005 9.372 9.501 9.258 9.458 4,155,380 +0.20(+2.16%)
Mar 16, 2005 9.277 9.412 9.106 9.258 8,260,261 -0.12(-1.24%)
Mar 15, 2005 9.545 9.600 9.363 9.374 7,747,118 -0.17(-1.79%)
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.