Skip to main content

Natl Oilwell Varco (NY: NOV )

18.54 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 28.22 28.53 27.24 27.47 7,669,727 -0.54(-1.92%)
Sep 27, 2007 28.23 28.49 27.83 28.01 6,871,953 +0.12(+0.42%)
Sep 26, 2007 27.29 27.94 26.71 27.89 8,283,642 +0.86(+3.17%)
Sep 25, 2007 26.63 27.09 26.19 27.03 5,159,357 -0.09(-0.34%)
Sep 24, 2007 27.58 27.67 26.68 27.12 6,207,010 -0.37(-1.34%)
Sep 21, 2007 26.97 27.63 26.65 27.49 9,990,675 +0.85(+3.17%)
Sep 20, 2007 25.92 26.70 25.76 26.65 6,699,142 +0.75(+2.90%)
Sep 19, 2007 26.05 26.10 25.74 25.89 7,186,781 +0.13(+0.52%)
Sep 18, 2007 25.28 25.81 24.93 25.76 8,272,066 +0.59(+2.33%)
Sep 17, 2007 25.37 25.59 25.00 25.18 4,663,238 -0.22(-0.88%)
Sep 14, 2007 25.09 25.47 24.85 25.40 7,079,748 +0.02(+0.09%)
Sep 13, 2007 25.86 26.06 25.06 25.38 8,220,288 -0.50(-1.94%)
Sep 12, 2007 25.85 26.13 25.67 25.88 7,221,259 -0.15(-0.59%)
Sep 11, 2007 24.95 26.14 24.72 26.03 9,307,097 +1.20(+4.82%)
Sep 10, 2007 24.64 25.15 24.05 24.83 8,039,023 +0.14(+0.58%)
Sep 07, 2007 24.90 25.21 24.42 24.69 7,882,256 -0.81(-3.16%)
Sep 06, 2007 25.09 25.64 25.09 25.50 7,092,637 +0.52(+2.07%)
Sep 05, 2007 25.02 25.17 24.53 24.98 8,299,971 -0.19(-0.76%)
Sep 04, 2007 24.41 25.47 24.21 25.17 12,109,694 +0.84(+3.45%)
Aug 31, 2007 23.86 25.04 23.74 24.33 10,237,701 +0.89(+3.78%)
Aug 30, 2007 23.34 23.57 23.04 23.45 6,613,394 +0.11(+0.47%)
Aug 29, 2007 22.62 23.49 22.35 23.34 7,061,862 +0.98(+4.41%)
Aug 28, 2007 22.73 22.92 22.22 22.35 7,413,535 -0.48(-2.09%)
Aug 27, 2007 22.80 23.04 22.45 22.83 6,106,325 -0.17(-0.75%)
Aug 24, 2007 22.16 23.05 22.08 23.00 6,870,112 +0.80(+3.60%)
Aug 23, 2007 21.57 22.35 21.66 22.20 10,019,648 +0.63(+2.92%)
Aug 22, 2007 21.39 21.64 21.14 21.57 5,639,126 +0.41(+1.92%)
Aug 21, 2007 20.99 21.59 20.65 21.16 8,088,736 -0.02(-0.11%)
Aug 20, 2007 20.66 21.40 20.16 21.19 8,155,020 +0.53(+2.59%)
Aug 17, 2007 20.58 20.85 19.69 20.65 10,312,928 +1.05(+5.36%)
Aug 16, 2007 20.45 20.85 18.59 19.60 17,836,054 -1.28(-6.11%)
Aug 15, 2007 21.99 22.18 20.83 20.88 9,054,216 -1.10(-5.01%)
Aug 14, 2007 22.35 22.71 21.96 21.98 6,342,287 -0.23(-1.03%)
Aug 13, 2007 22.45 22.88 21.87 22.21 7,162,340 +0.09(+0.41%)
Aug 10, 2007 21.00 22.18 20.35 22.12 9,802,818 +1.03(+4.87%)
Aug 09, 2007 21.08 21.69 20.87 21.09 10,027,066 -0.60(-2.79%)
Aug 08, 2007 22.51 22.72 21.54 21.69 10,171,538 -0.62(-2.78%)
Aug 07, 2007 20.98 22.53 20.40 22.31 13,762,993 +1.33(+6.33%)
Aug 06, 2007 20.86 21.01 19.69 20.98 11,876,457 +0.03(+0.13%)
Aug 03, 2007 21.00 21.75 20.79 20.96 10,517,469 -0.79(-3.64%)
Aug 02, 2007 22.21 22.52 21.28 21.75 11,752,503 -0.45(-2.03%)
Aug 01, 2007 22.76 23.27 21.62 22.20 14,786,871 -0.63(-2.77%)
Jul 31, 2007 22.81 23.64 22.80 22.83 8,706,070 +0.02(+0.11%)
Jul 30, 2007 22.53 22.96 21.89 22.81 10,340,223 +0.37(+1.64%)
Jul 27, 2007 23.35 23.63 22.38 22.44 10,096,895 -0.97(-4.15%)
Jul 26, 2007 23.37 23.83 22.62 23.41 15,327,237 -0.14(-0.60%)
Jul 25, 2007 22.27 23.65 21.62 23.55 23,919,436 +2.20(+10.29%)
Jul 24, 2007 22.00 22.10 21.19 21.35 8,507,348 -0.90(-4.06%)
Jul 23, 2007 22.66 22.69 21.80 22.26 8,271,203 -0.12(-0.53%)
Jul 20, 2007 22.43 22.49 22.05 22.37 8,127,927 +0.09(+0.42%)
Jul 19, 2007 22.14 22.33 21.98 22.28 8,418,672 +0.32(+1.47%)
Jul 18, 2007 21.30 21.98 21.26 21.96 8,641,891 +0.56(+2.64%)
Jul 17, 2007 21.54 21.68 21.04 21.39 9,237,107 -0.04(-0.18%)
Jul 16, 2007 21.34 21.51 21.02 21.43 6,798,831 +0.17(+0.80%)
Jul 13, 2007 20.87 21.29 20.72 21.26 5,482,228 +0.21(+1.02%)
Jul 12, 2007 20.93 21.17 20.84 21.05 6,536,967 +0.21(+0.99%)
Jul 11, 2007 20.48 20.87 20.35 20.84 6,067,959 +0.14(+0.66%)
Jul 10, 2007 20.82 20.96 20.53 20.70 7,498,975 -0.17(-0.81%)
Jul 09, 2007 20.97 21.24 20.80 20.87 6,865,898 -0.06(-0.27%)
Jul 06, 2007 20.67 21.21 20.72 20.93 7,457,947 +0.36(+1.75%)
Jul 05, 2007 20.82 20.91 20.15 20.57 8,291,007 -0.17(-0.84%)
Jul 03, 2007 20.71 20.86 20.55 20.75 4,730,616 +0.03(+0.16%)
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.