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 (%)
Aug 31, 2023 21.04 21.04 20.70 20.96 2,338,706 +0.02(+0.09%)
Aug 30, 2023 20.84 21.03 20.75 20.94 3,216,913 +0.18(+0.86%)
Aug 29, 2023 20.58 20.90 20.32 20.76 2,879,891 +0.25(+1.21%)
Aug 28, 2023 20.10 20.65 20.04 20.52 3,081,642 +0.56(+2.78%)
Aug 25, 2023 20.08 20.22 19.86 19.96 2,193,862 -0.06(-0.30%)
Aug 24, 2023 20.04 20.46 19.99 20.02 2,671,388 -0.21(-1.03%)
Aug 23, 2023 19.79 20.31 19.75 20.23 3,193,316 +0.15(+0.74%)
Aug 22, 2023 20.26 20.43 19.90 20.08 3,274,587 -0.31(-1.51%)
Aug 21, 2023 20.45 20.58 20.02 20.39 3,412,842 -0.07(-0.34%)
Aug 18, 2023 19.71 20.47 19.54 20.46 3,400,862 +0.52(+2.59%)
Aug 17, 2023 20.53 20.77 19.88 19.94 3,665,989 -0.24(-1.18%)
Aug 16, 2023 20.24 20.50 20.14 20.18 2,338,049 -0.03(-0.15%)
Aug 15, 2023 20.40 20.46 20.15 20.21 1,667,861 -0.42(-2.02%)
Aug 14, 2023 20.61 20.65 20.14 20.62 2,910,247 -0.08(-0.38%)
Aug 11, 2023 20.50 20.81 20.48 20.70 2,782,887 +0.23(+1.11%)
Aug 10, 2023 20.31 20.56 20.22 20.48 2,427,948 +0.15(+0.73%)
Aug 09, 2023 20.36 20.73 20.16 20.33 3,606,871 +0.22(+1.09%)
Aug 08, 2023 19.62 20.23 19.50 20.11 2,970,251 -0.02(-0.10%)
Aug 07, 2023 20.16 20.53 19.94 20.13 4,959,747 -0.12(-0.59%)
Aug 04, 2023 20.25 20.35 20.01 20.25 3,047,545 +0.13(+0.64%)
Aug 03, 2023 19.88 20.48 19.81 20.12 3,086,588 +0.26(+1.30%)
Aug 02, 2023 20.07 20.28 19.77 19.86 4,573,272 -0.38(-1.86%)
Aug 01, 2023 19.82 20.29 19.77 20.24 5,810,384 +0.32(+1.59%)
Jul 31, 2023 19.41 20.16 19.40 19.92 7,057,613 +0.72(+3.77%)
Jul 28, 2023 18.56 19.49 18.31 19.20 5,693,603 +0.81(+4.43%)
Jul 27, 2023 19.40 19.73 18.12 18.38 8,404,421 -0.32(-1.70%)
Jul 26, 2023 18.48 18.87 18.43 18.70 5,252,311 -0.02(-0.11%)
Jul 25, 2023 18.66 18.87 18.53 18.72 3,438,991 +0.07(+0.37%)
Jul 24, 2023 18.31 18.75 18.31 18.65 3,164,796 +0.36(+1.95%)
Jul 21, 2023 18.23 18.48 18.02 18.29 3,617,156 +0.05(+0.27%)
Jul 20, 2023 18.46 18.48 18.06 18.24 3,103,560 -0.06(-0.33%)
Jul 19, 2023 18.41 18.68 18.28 18.30 4,410,583 -0.20(-1.07%)
Jul 18, 2023 17.90 18.68 17.90 18.50 3,719,837 +0.49(+2.70%)
Jul 17, 2023 17.59 18.13 17.54 18.02 2,364,988 +0.27(+1.51%)
Jul 14, 2023 18.12 18.19 17.64 17.75 2,762,869 -0.59(-3.19%)
Jul 13, 2023 18.25 18.50 18.11 18.33 4,288,365 +0.11(+0.60%)
Jul 12, 2023 17.99 18.29 17.87 18.22 6,922,327 +0.42(+2.34%)
Jul 11, 2023 17.06 17.85 16.92 17.81 6,156,852 +0.83(+4.91%)
Jul 10, 2023 17.10 17.39 16.89 16.97 5,721,262 -0.28(-1.61%)
Jul 07, 2023 15.91 17.33 15.91 17.25 6,543,490 +1.29(+8.08%)
Jul 06, 2023 15.83 16.00 15.60 15.96 4,592,157 -0.01(-0.06%)
Jul 05, 2023 16.32 16.32 15.83 15.97 3,636,838 -0.15(-0.92%)
Jul 03, 2023 15.87 16.37 15.80 16.12 3,170,181 +0.21(+1.31%)
Jun 30, 2023 15.92 16.27 15.72 15.91 5,489,648 +0.08(+0.50%)
Jun 29, 2023 15.80 15.96 15.66 15.83 4,611,305 +0.16(+1.01%)
Jun 28, 2023 15.57 15.90 15.35 15.67 4,735,361 -0.02(-0.13%)
Jun 27, 2023 15.11 15.72 15.05 15.69 6,748,453 +0.55(+3.60%)
Jun 26, 2023 15.18 15.46 15.18 15.15 3,051,526 +0.07(+0.46%)
Jun 23, 2023 14.93 15.15 14.73 15.08 4,890,633 -0.20(-1.30%)
Jun 22, 2023 15.35 15.35 15.01 15.28 3,866,594 -0.25(-1.60%)
Jun 21, 2023 15.20 15.80 15.20 15.53 3,531,404 +0.23(+1.49%)
Jun 20, 2023 15.29 15.33 15.00 15.30 4,791,819 -0.17(-1.09%)
Jun 16, 2023 15.77 15.89 15.45 15.47 7,017,211 -0.26(-1.64%)
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.