Skip to main content

Natl Oilwell Varco (NY: NOV )

18.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 18.14 18.25 17.90 18.06 2,900,810 +0.23(+1.29%)
Jun 11, 2024 17.39 17.89 17.26 17.83 3,746,738 +0.22(+1.25%)
Jun 10, 2024 17.41 17.77 17.33 17.61 1,827,106 +0.29(+1.67%)
Jun 07, 2024 17.24 17.57 17.15 17.32 3,175,790 -0.08(-0.46%)
Jun 06, 2024 17.29 17.47 17.18 17.40 1,400,636 +0.08(+0.46%)
Jun 05, 2024 17.44 17.59 17.26 17.32 2,176,896 +0.04(+0.23%)
Jun 04, 2024 17.58 17.60 17.20 17.28 2,716,020 -0.47(-2.65%)
Jun 03, 2024 18.81 18.82 17.65 17.75 2,726,095 -1.07(-5.69%)
May 31, 2024 18.35 18.84 18.28 18.82 4,214,070 +0.49(+2.67%)
May 30, 2024 18.08 18.35 17.97 18.33 2,291,414 +0.22(+1.21%)
May 29, 2024 18.39 18.47 18.04 18.11 2,066,036 -0.44(-2.37%)
May 28, 2024 18.37 18.73 18.26 18.55 2,516,232 +0.31(+1.70%)
May 24, 2024 18.37 18.54 18.06 18.24 1,706,698 -0.01(-0.05%)
May 23, 2024 18.26 18.45 18.05 18.25 2,993,241 +0.01(+0.05%)
May 22, 2024 19.01 19.05 18.06 18.24 2,437,999 -0.87(-4.55%)
May 21, 2024 18.93 19.38 18.93 19.11 2,982,611 +0.13(+0.68%)
May 20, 2024 19.15 19.34 18.89 18.98 3,079,932 -0.08(-0.42%)
May 17, 2024 18.90 19.10 18.71 19.06 3,913,472 +0.17(+0.90%)
May 16, 2024 18.93 19.20 18.82 18.89 3,451,341 +0.04(+0.21%)
May 15, 2024 18.96 18.97 18.53 18.85 2,264,414 -0.05(-0.26%)
May 14, 2024 18.83 19.02 18.69 18.90 1,841,581 +0.14(+0.75%)
May 13, 2024 18.93 18.99 18.70 18.76 1,863,544 -0.08(-0.42%)
May 10, 2024 19.26 19.30 18.84 18.84 2,548,421 -0.29(-1.52%)
May 09, 2024 19.03 19.22 18.92 19.13 1,629,176 +0.21(+1.11%)
May 08, 2024 18.78 19.09 18.71 18.92 2,092,126 -0.04(-0.21%)
May 07, 2024 18.90 19.18 18.79 18.96 2,440,963 +0.06(+0.32%)
May 06, 2024 18.78 19.08 18.75 18.90 2,592,436 +0.36(+1.94%)
May 03, 2024 18.62 18.87 18.46 18.54 2,101,016 -0.02(-0.11%)
May 02, 2024 18.64 18.75 18.42 18.56 1,844,328 +0.18(+0.98%)
May 01, 2024 18.42 18.65 18.20 18.38 2,735,639 -0.11(-0.59%)
Apr 30, 2024 19.14 19.20 18.47 18.49 3,719,489 -0.86(-4.44%)
Apr 29, 2024 18.94 19.43 18.87 19.35 6,322,362 +0.48(+2.54%)
Apr 26, 2024 19.01 19.81 18.25 18.87 8,698,722 -0.08(-0.42%)
Apr 25, 2024 18.84 19.02 18.61 18.95 4,033,030 +0.12(+0.64%)
Apr 24, 2024 18.75 18.92 18.55 18.83 3,232,151 -0.03(-0.16%)
Apr 23, 2024 18.45 18.88 18.31 18.86 3,277,924 +0.27(+1.45%)
Apr 22, 2024 18.58 18.79 18.20 18.59 6,256,810 -0.16(-0.85%)
Apr 19, 2024 18.38 18.77 18.32 18.75 3,188,200 +0.25(+1.35%)
Apr 18, 2024 18.61 18.80 18.36 18.50 2,185,983 +0.03(+0.16%)
Apr 17, 2024 18.81 19.11 18.45 18.47 2,156,375 -0.39(-2.07%)
Apr 16, 2024 19.02 19.11 18.66 18.86 2,101,034 -0.31(-1.62%)
Apr 15, 2024 19.67 19.83 19.17 19.17 2,398,657 -0.46(-2.34%)
Apr 12, 2024 20.27 20.30 19.53 19.63 2,051,854 -0.46(-2.29%)
Apr 11, 2024 20.35 20.35 19.74 20.09 1,462,779 -0.19(-0.94%)
Apr 10, 2024 20.07 20.47 19.98 20.28 2,061,364 +0.03(+0.15%)
Apr 09, 2024 20.48 20.52 20.12 20.25 2,238,645 -0.13(-0.64%)
Apr 08, 2024 20.67 20.74 20.33 20.38 2,109,978 -0.13(-0.63%)
Apr 05, 2024 20.07 20.62 20.05 20.51 4,052,969 +0.45(+2.24%)
Apr 04, 2024 20.19 20.32 19.93 20.06 5,181,848 -0.04(-0.20%)
Apr 03, 2024 20.07 20.39 19.98 20.10 8,840,536 +0.08(+0.40%)
Apr 02, 2024 19.97 20.10 19.59 20.02 3,614,782 +0.32(+1.62%)
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.