Skip to main content

Natl Oilwell Varco (NY: NOV )

18.84 -0.29 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.74 48.63 47.48 48.49 5,835,368 +0.96(+2.03%)
Feb 26, 2015 48.45 48.63 47.11 47.53 5,718,912 -1.31(-2.69%)
Feb 25, 2015 48.82 49.07 48.24 48.84 4,201,419 +0.05(+0.11%)
Feb 24, 2015 48.79 48.85 48.02 48.79 6,503,468 +0.34(+0.70%)
Feb 23, 2015 47.74 48.90 47.49 48.45 6,177,902 -0.15(-0.31%)
Feb 20, 2015 48.28 48.68 47.75 48.60 6,071,806 +0.21(+0.42%)
Feb 19, 2015 47.72 49.12 47.18 48.40 11,408,598 -1.43(-2.87%)
Feb 18, 2015 48.72 49.89 48.49 49.82 10,567,843 +0.63(+1.29%)
Feb 17, 2015 47.58 49.22 47.09 49.19 9,002,508 +1.58(+3.32%)
Feb 13, 2015 47.47 47.61 47.61 47.61 7,800,247 +0.71(+1.52%)
Feb 12, 2015 47.09 47.85 46.60 46.90 7,794,824 +0.60(+1.29%)
Feb 11, 2015 46.19 46.79 45.81 46.30 7,763,918 -0.41(-0.88%)
Feb 10, 2015 47.10 47.25 46.11 46.71 9,182,541 -0.38(-0.81%)
Feb 09, 2015 46.00 47.51 45.94 47.09 10,259,609 +1.20(+2.63%)
Feb 06, 2015 47.96 47.96 43.94 45.89 16,823,552 -1.62(-3.40%)
Feb 05, 2015 47.40 47.81 46.72 47.50 7,333,215 +0.81(+1.74%)
Feb 04, 2015 47.24 47.73 46.16 46.69 13,579,593 -1.56(-3.24%)
Feb 03, 2015 51.33 51.45 47.41 48.25 19,437,842 -2.06(-4.10%)
Feb 02, 2015 49.22 50.32 48.49 50.31 8,347,813 +1.75(+3.60%)
Jan 30, 2015 47.20 49.43 46.97 48.57 8,914,275 +1.04(+2.20%)
Jan 29, 2015 48.32 48.32 46.52 47.52 10,763,991 -0.24(-0.50%)
Jan 28, 2015 51.12 51.28 47.68 47.76 12,348,400 -3.72(-7.23%)
Jan 27, 2015 51.16 51.62 50.62 51.48 5,400,667 -0.04(-0.07%)
Jan 26, 2015 50.56 51.55 50.55 51.52 6,823,848 +0.53(+1.03%)
Jan 23, 2015 52.45 52.79 50.92 50.99 6,963,309 -1.49(-2.84%)
Jan 22, 2015 53.05 53.37 51.88 52.48 5,221,031 -0.81(-1.52%)
Jan 21, 2015 52.28 53.33 52.03 53.29 3,463,226 +1.27(+2.44%)
Jan 20, 2015 51.92 52.11 50.90 52.03 6,481,651 +0.03(+0.05%)
Jan 16, 2015 51.15 52.04 51.08 52.00 7,994,272 +1.33(+2.62%)
Jan 15, 2015 52.42 52.62 50.62 50.67 5,859,153 -0.89(-1.73%)
Jan 14, 2015 51.44 51.61 50.34 51.56 8,820,443 -0.16(-0.31%)
Jan 13, 2015 52.05 52.69 51.02 51.72 10,009,822 -0.56(-1.08%)
Jan 12, 2015 54.25 54.45 51.91 52.29 8,531,895 -2.93(-5.30%)
Jan 09, 2015 57.07 57.28 55.06 55.21 5,633,762 -1.56(-2.75%)
Jan 08, 2015 55.57 56.80 55.28 56.77 7,493,990 +1.64(+2.98%)
Jan 07, 2015 55.64 55.96 54.58 55.13 5,194,386 +0.05(+0.10%)
Jan 06, 2015 55.52 56.21 54.56 55.08 6,337,287 -0.69(-1.23%)
Jan 05, 2015 57.64 57.64 54.78 55.77 7,517,616 -2.67(-4.57%)
Jan 02, 2015 57.97 58.91 57.68 58.43 3,630,272 -0.04(-0.06%)
Dec 31, 2014 58.75 58.47 58.47 58.47 3,204,245 -0.64(-1.09%)
Dec 30, 2014 59.45 59.79 58.84 59.11 2,878,776 -0.49(-0.82%)
Dec 29, 2014 59.99 60.31 59.40 59.60 3,787,812 +0.09(+0.15%)
Dec 26, 2014 59.52 60.02 59.22 59.51 2,547,813 +0.46(+0.79%)
Dec 24, 2014 59.24 59.05 59.05 59.05 2,727,811 -0.27(-0.45%)
Dec 23, 2014 59.75 59.97 58.89 59.32 4,586,259 +0.18(+0.30%)
Dec 22, 2014 59.01 59.16 57.84 59.14 5,139,752 -0.70(-1.18%)
Dec 19, 2014 59.02 59.87 58.02 59.84 8,143,243 +1.61(+2.76%)
Dec 18, 2014 58.61 58.78 56.90 58.24 5,514,580 +1.12(+1.95%)
Dec 17, 2014 55.65 58.03 55.60 57.12 7,013,438 +1.50(+2.69%)
Dec 16, 2014 54.93 57.21 54.35 55.62 8,453,486 +0.37(+0.66%)
Dec 15, 2014 55.45 56.16 54.99 55.26 5,453,610 +0.34(+0.62%)
Dec 12, 2014 55.61 55.77 54.32 54.92 6,251,930 -1.30(-2.32%)
Dec 11, 2014 56.19 57.66 55.94 56.22 5,187,176 -0.06(-0.11%)
Dec 10, 2014 56.96 57.05 55.82 56.28 6,121,505 -1.65(-2.85%)
Dec 09, 2014 56.88 58.13 56.57 57.93 6,742,151 +1.03(+1.80%)
Dec 08, 2014 58.88 58.89 56.77 56.91 8,511,784 -2.77(-4.65%)
Dec 05, 2014 59.52 60.33 58.91 59.68 5,056,567 -0.41(-0.68%)
Dec 04, 2014 59.59 60.60 58.28 60.09 7,337,155 -0.21(-0.34%)
Dec 03, 2014 59.40 60.44 58.89 60.30 4,885,800 +1.28(+2.18%)
Dec 02, 2014 58.63 59.76 58.30 59.01 5,497,500 +0.12(+0.21%)
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.