Skip to main content

Natl Oilwell Varco (NY: NOV )

18.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 54.15 55.72 53.46 55.46 8,053,697 +2.39(+4.49%)
Oct 30, 2007 55.92 56.41 52.89 53.07 7,591,456 -3.32(-5.89%)
Oct 29, 2007 55.35 56.64 55.09 56.39 7,013,390 +1.50(+2.73%)
Oct 26, 2007 57.44 57.64 54.41 54.90 6,894,792 -1.33(-2.37%)
Oct 25, 2007 55.14 57.13 54.71 56.23 7,487,287 +0.60(+1.08%)
Oct 24, 2007 57.17 58.68 53.24 55.63 12,812,539 -0.98(-1.74%)
Oct 23, 2007 53.96 56.90 52.69 56.61 8,071,196 +3.97(+7.54%)
Oct 22, 2007 51.26 53.89 49.51 52.65 11,593,542 -0.21(-0.40%)
Oct 19, 2007 57.39 57.47 52.65 52.86 12,774,503 -5.32(-9.14%)
Oct 18, 2007 57.58 58.51 56.41 58.17 4,749,200 +0.58(+1.01%)
Oct 17, 2007 59.89 60.08 57.17 57.59 5,539,741 -1.48(-2.51%)
Oct 16, 2007 60.10 60.20 58.67 59.08 4,751,445 -0.95(-1.59%)
Oct 15, 2007 61.22 62.09 59.67 60.03 6,017,590 +0.66(+1.11%)
Oct 12, 2007 58.74 59.50 57.96 59.37 4,651,806 +1.05(+1.80%)
Oct 11, 2007 59.89 61.39 56.04 58.32 8,275,543 -0.32(-0.54%)
Oct 10, 2007 56.98 58.86 56.81 58.64 5,435,953 +1.28(+2.23%)
Oct 09, 2007 56.78 57.48 56.18 57.36 4,165,851 +1.11(+1.97%)
Oct 08, 2007 57.58 57.99 56.12 56.25 4,744,064 -1.86(-3.19%)
Oct 05, 2007 56.81 58.45 56.18 58.11 5,928,708 +1.57(+2.77%)
Oct 04, 2007 55.46 56.62 53.99 56.54 4,530,890 +1.12(+2.02%)
Oct 03, 2007 55.65 55.99 54.15 55.42 4,774,821 -0.23(-0.41%)
Oct 02, 2007 54.52 55.82 53.48 55.65 6,477,520 +0.07(+0.12%)
Oct 01, 2007 54.96 55.98 54.34 55.58 6,096,625 +28.22(+103.18%)
Sep 28, 2007 28.10 28.41 27.13 27.35 7,701,998 -0.54(-1.92%)
Sep 27, 2007 28.11 28.37 27.71 27.89 6,900,867 +0.12(+0.42%)
Sep 26, 2007 27.18 27.83 26.60 27.77 8,318,496 +0.85(+3.17%)
Sep 25, 2007 26.52 26.97 26.08 26.92 5,181,065 -0.09(-0.34%)
Sep 24, 2007 27.46 27.56 26.56 27.01 6,233,127 -0.37(-1.34%)
Sep 21, 2007 26.86 27.52 26.53 27.38 10,032,711 +0.84(+3.17%)
Sep 20, 2007 25.81 26.59 25.65 26.53 6,727,329 +0.75(+2.90%)
Sep 19, 2007 25.94 25.99 25.63 25.79 7,217,019 +0.13(+0.52%)
Sep 18, 2007 25.17 25.70 24.83 25.65 8,306,871 +0.58(+2.33%)
Sep 17, 2007 25.27 25.48 24.90 25.07 4,682,859 -0.22(-0.88%)
Sep 14, 2007 24.99 25.37 24.75 25.29 7,109,536 +0.02(+0.09%)
Sep 13, 2007 25.75 25.95 24.96 25.27 8,254,875 -0.50(-1.94%)
Sep 12, 2007 25.74 26.02 25.56 25.77 7,251,643 -0.15(-0.59%)
Sep 11, 2007 24.84 26.03 24.61 25.92 9,346,257 +1.19(+4.82%)
Sep 10, 2007 24.53 25.04 23.95 24.73 8,072,847 +0.14(+0.58%)
Sep 07, 2007 24.80 25.10 24.31 24.59 7,915,421 -0.80(-3.16%)
Sep 06, 2007 24.99 25.54 24.99 25.39 7,122,479 +0.51(+2.07%)
Sep 05, 2007 24.91 25.06 24.43 24.88 8,334,893 -0.19(-0.76%)
Sep 04, 2007 24.31 25.36 24.11 25.06 12,160,646 +0.83(+3.45%)
Aug 31, 2007 23.76 24.94 23.64 24.23 10,280,777 +0.88(+3.78%)
Aug 30, 2007 23.24 23.47 22.95 23.35 6,641,220 +0.11(+0.47%)
Aug 29, 2007 22.53 23.39 22.26 23.24 7,091,575 +0.98(+4.41%)
Aug 28, 2007 22.64 22.82 22.13 22.26 7,444,727 -0.48(-2.09%)
Aug 27, 2007 22.71 22.95 22.36 22.73 6,132,017 -0.17(-0.75%)
Aug 24, 2007 22.07 22.96 21.98 22.90 6,899,018 +0.80(+3.60%)
Aug 23, 2007 21.48 22.25 21.57 22.11 10,061,806 +0.63(+2.92%)
Aug 22, 2007 21.30 21.55 21.05 21.48 5,662,853 +0.41(+1.92%)
Aug 21, 2007 20.91 21.50 20.56 21.08 8,122,769 -0.02(-0.11%)
Aug 20, 2007 20.58 21.31 20.08 21.10 8,189,332 +0.53(+2.59%)
Aug 17, 2007 20.49 20.76 19.61 20.57 10,356,320 +1.05(+5.36%)
Aug 16, 2007 20.37 20.77 18.51 19.52 17,911,100 -1.27(-6.11%)
Aug 15, 2007 21.90 22.09 20.74 20.79 9,092,312 -1.10(-5.01%)
Aug 14, 2007 22.26 22.61 21.87 21.89 6,368,973 -0.23(-1.03%)
Aug 13, 2007 22.36 22.79 21.78 22.11 7,192,476 +0.09(+0.41%)
Aug 10, 2007 20.91 22.09 20.27 22.02 9,844,064 +1.02(+4.87%)
Aug 09, 2007 20.99 21.60 20.78 21.00 10,069,255 -0.60(-2.79%)
Aug 08, 2007 22.41 22.62 21.45 21.60 10,214,335 -0.62(-2.78%)
Aug 07, 2007 20.90 22.43 20.32 22.22 13,820,901 +1.32(+6.33%)
Aug 06, 2007 20.77 20.92 19.60 20.90 11,926,427 +0.03(+0.13%)
Aug 03, 2007 20.91 21.66 20.70 20.87 10,561,722 -0.79(-3.64%)
Aug 02, 2007 22.11 22.42 21.20 21.66 11,801,952 -0.45(-2.03%)
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.