Skip to main content

Natl Oilwell Varco (NY: NOV )

19.59 +0.39 (+2.03%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.50 16.93 16.24 16.56 7,159,989 +0.19(+1.15%)
Apr 27, 2023 16.50 16.96 16.03 16.38 12,572,354 -1.44(-8.10%)
Apr 26, 2023 17.76 18.36 17.61 17.82 6,367,552 -0.17(-0.93%)
Apr 25, 2023 18.30 18.38 17.83 17.99 4,325,010 -0.60(-3.24%)
Apr 24, 2023 18.14 18.75 18.14 18.59 4,542,012 +0.51(+2.84%)
Apr 21, 2023 18.35 18.37 17.92 18.08 4,224,708 -0.18(-0.98%)
Apr 20, 2023 18.18 18.38 17.95 18.25 3,378,578 -0.21(-1.13%)
Apr 19, 2023 18.02 18.57 17.83 18.46 4,101,785 +0.18(+0.97%)
Apr 18, 2023 18.44 18.49 18.12 18.28 3,567,403 -0.19(-1.02%)
Apr 17, 2023 18.56 18.75 18.29 18.47 2,654,901 -0.14(-0.74%)
Apr 14, 2023 18.75 18.86 18.51 18.61 3,237,897 -0.01(-0.05%)
Apr 13, 2023 18.48 18.85 18.40 18.62 2,157,765 +0.11(+0.59%)
Apr 12, 2023 18.46 18.72 18.22 18.51 3,481,753 +0.22(+1.19%)
Apr 11, 2023 18.18 18.39 17.90 18.29 3,341,866 +0.16(+0.87%)
Apr 10, 2023 17.93 18.36 17.86 18.14 2,484,060 +0.33(+1.83%)
Apr 06, 2023 18.07 18.15 17.78 17.81 3,799,787 -0.21(-1.15%)
Apr 05, 2023 18.05 18.24 17.72 18.02 4,573,760 -0.21(-1.14%)
Apr 04, 2023 18.88 18.90 18.00 18.22 3,498,710 -0.60(-3.20%)
Apr 03, 2023 19.34 19.56 18.60 18.83 6,618,542 +0.52(+2.86%)
Mar 31, 2023 18.02 18.35 17.92 18.30 3,855,347 +0.37(+2.04%)
Mar 30, 2023 18.53 18.53 17.93 17.94 5,490,071 -0.29(-1.57%)
Mar 29, 2023 18.18 18.36 18.07 18.22 5,043,117 +0.17(+0.93%)
Mar 28, 2023 17.51 18.11 17.48 18.06 4,609,246 +0.45(+2.58%)
Mar 27, 2023 17.38 17.67 17.02 17.60 4,870,834 +0.54(+3.19%)
Mar 24, 2023 16.64 17.21 16.60 17.06 5,283,875 -0.02(-0.12%)
Mar 23, 2023 17.56 17.67 16.77 17.08 8,464,989 -0.35(-1.99%)
Mar 22, 2023 18.15 18.20 17.38 17.42 6,509,974 -0.72(-3.98%)
Mar 21, 2023 18.18 18.44 17.98 18.15 4,684,800 +0.55(+3.15%)
Mar 20, 2023 17.32 17.80 17.30 17.59 4,117,937 +0.38(+2.18%)
Mar 17, 2023 17.86 17.86 17.00 17.22 9,290,910 -0.74(-4.13%)
Mar 16, 2023 17.62 18.06 17.18 17.96 5,065,813 +0.17(+0.94%)
Mar 15, 2023 18.05 18.20 17.53 17.79 8,252,247 -1.17(-6.19%)
Mar 14, 2023 19.08 19.44 18.46 18.96 5,642,487 -0.01(-0.05%)
Mar 13, 2023 19.28 19.76 18.91 18.97 4,336,035 -0.95(-4.75%)
Mar 10, 2023 20.75 21.04 19.80 19.92 3,557,675 -0.85(-4.08%)
Mar 09, 2023 22.38 22.57 20.71 20.77 4,438,905 -1.49(-6.69%)
Mar 08, 2023 22.28 22.68 22.03 22.26 2,763,055 -0.22(-0.97%)
Mar 07, 2023 22.76 22.77 22.40 22.47 3,195,407 -0.28(-1.21%)
Mar 06, 2023 22.75 22.86 22.61 22.75 2,275,255 -0.11(-0.47%)
Mar 03, 2023 22.01 22.97 21.94 22.86 3,404,191 +0.56(+2.52%)
Mar 02, 2023 21.77 22.32 21.53 22.30 4,003,828 +0.38(+1.75%)
Mar 01, 2023 21.47 21.98 21.47 21.91 3,541,777 +0.34(+1.55%)
Feb 28, 2023 21.97 22.05 21.56 21.58 5,254,914 -0.26(-1.17%)
Feb 27, 2023 21.28 21.95 21.15 21.83 5,217,691 +0.48(+2.26%)
Feb 24, 2023 21.12 21.48 20.86 21.35 4,405,660 -0.11(-0.51%)
Feb 23, 2023 21.49 21.87 21.38 21.46 6,370,362 +0.45(+2.16%)
Feb 22, 2023 21.04 21.35 20.67 21.00 4,251,619 -0.20(-0.93%)
Feb 21, 2023 21.21 21.64 21.17 21.20 2,779,693 -0.17(-0.78%)
Feb 17, 2023 22.22 22.25 21.27 21.37 3,158,095 -1.15(-5.12%)
Feb 16, 2023 22.78 23.11 22.50 22.52 2,887,093 -0.21(-0.91%)
Feb 15, 2023 22.93 22.99 22.31 22.73 2,265,537 -0.50(-2.16%)
Feb 14, 2023 23.36 23.87 23.22 23.23 3,395,523 -0.39(-1.67%)
Feb 13, 2023 23.45 23.70 23.14 23.63 2,267,310 -0.08(-0.33%)
Feb 10, 2023 23.05 23.75 23.02 23.71 3,170,850 +1.00(+4.39%)
Feb 09, 2023 22.88 22.99 22.55 22.71 3,557,638 -0.34(-1.45%)
Feb 08, 2023 23.35 23.35 22.66 23.05 3,840,898 +0.10(+0.43%)
Feb 07, 2023 23.53 24.10 22.23 22.95 7,927,399 -0.10(-0.43%)
Feb 06, 2023 22.86 23.16 22.70 23.05 3,924,321 +0.10(+0.43%)
Feb 03, 2023 22.65 23.62 22.65 22.95 3,285,410 +0.31(+1.35%)
Feb 02, 2023 23.82 23.96 22.35 22.64 4,698,314 -1.29(-5.40%)
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.