Skip to main content

Natl Oilwell Varco (NY: NOV )

18.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.93 31.04 30.15 30.28 6,175,596 -0.78(-2.52%)
Oct 28, 2016 31.81 31.97 30.73 31.07 7,054,221 -0.73(-2.29%)
Oct 27, 2016 33.85 33.97 31.69 31.79 13,493,678 -2.70(-7.82%)
Oct 26, 2016 33.74 34.63 33.55 34.49 6,008,733 +0.38(+1.11%)
Oct 25, 2016 34.59 35.15 34.03 34.11 3,347,862 -0.57(-1.63%)
Oct 24, 2016 34.91 34.95 34.22 34.68 2,404,007 -0.20(-0.57%)
Oct 21, 2016 34.77 34.96 34.44 34.88 2,571,878 -0.21(-0.59%)
Oct 20, 2016 34.59 35.55 34.40 35.09 3,482,862 +0.20(+0.57%)
Oct 19, 2016 34.97 35.27 34.59 34.89 4,831,189 +0.30(+0.87%)
Oct 18, 2016 34.55 34.86 34.21 34.59 2,534,861 +0.52(+1.52%)
Oct 17, 2016 34.19 34.45 33.62 34.07 2,099,645 -0.03(-0.08%)
Oct 14, 2016 34.53 34.67 33.93 34.10 2,130,127 -0.14(-0.41%)
Oct 13, 2016 33.72 34.40 33.52 34.24 3,393,775 +0.20(+0.58%)
Oct 12, 2016 34.67 34.77 33.98 34.04 3,609,693 -0.83(-2.38%)
Oct 11, 2016 35.28 35.60 34.43 34.87 4,736,146 -0.60(-1.70%)
Oct 10, 2016 35.28 35.66 35.08 35.47 4,687,826 +0.72(+2.06%)
Oct 07, 2016 34.98 35.23 34.41 34.76 3,308,721 -0.16(-0.46%)
Oct 06, 2016 34.94 35.41 34.40 34.92 4,606,259 +0.13(+0.38%)
Oct 05, 2016 34.36 35.25 34.09 34.78 5,007,340 +1.12(+3.34%)
Oct 04, 2016 34.10 34.43 33.27 33.66 4,375,010 -0.45(-1.33%)
Oct 03, 2016 33.97 34.34 33.74 34.11 5,791,417 -0.55(-1.58%)
Sep 30, 2016 35.11 35.26 34.62 34.66 5,638,633 -0.11(-0.33%)
Sep 29, 2016 34.19 36.36 34.19 34.77 11,511,102 +0.56(+1.63%)
Sep 28, 2016 31.66 34.27 31.56 34.22 7,865,502 +2.67(+8.46%)
Sep 27, 2016 31.55 31.75 31.17 31.55 4,400,416 -0.42(-1.33%)
Sep 26, 2016 32.24 32.37 31.82 31.97 4,692,178 +0.00(+0.00%)
Sep 23, 2016 32.12 33.02 31.96 31.97 5,356,529 -0.46(-1.43%)
Sep 22, 2016 32.33 32.64 32.10 32.44 3,575,297 +0.65(+2.05%)
Sep 21, 2016 30.47 31.79 30.33 31.78 4,512,968 +1.68(+5.58%)
Sep 20, 2016 30.52 30.62 30.09 30.10 3,536,478 -0.42(-1.39%)
Sep 19, 2016 31.32 31.51 30.52 30.53 2,196,169 -0.47(-1.52%)
Sep 16, 2016 30.53 31.04 30.31 31.00 3,265,705 -0.03(-0.09%)
Sep 15, 2016 30.70 31.16 30.49 31.03 2,455,319 +0.55(+1.80%)
Sep 14, 2016 31.09 31.43 30.27 30.48 4,687,647 -0.69(-2.21%)
Sep 13, 2016 31.45 31.71 30.88 31.17 4,328,300 -0.92(-2.88%)
Sep 12, 2016 30.77 32.24 30.62 32.09 3,950,095 +0.87(+2.78%)
Sep 09, 2016 32.70 32.95 31.23 31.23 4,918,597 -1.87(-5.66%)
Sep 08, 2016 32.29 33.43 32.07 33.10 4,315,064 +1.05(+3.26%)
Sep 07, 2016 32.32 32.72 31.93 32.06 4,106,184 -0.24(-0.73%)
Sep 06, 2016 31.63 32.42 31.63 32.29 3,263,730 +0.74(+2.36%)
Sep 02, 2016 31.47 31.55 31.55 31.55 2,557,631 +0.42(+1.36%)
Sep 01, 2016 31.46 31.55 30.80 31.12 3,108,411 -0.47(-1.49%)
Aug 31, 2016 31.70 32.01 31.40 31.59 2,935,547 -0.30(-0.95%)
Aug 30, 2016 32.45 32.66 31.81 31.90 2,991,951 -0.56(-1.71%)
Aug 29, 2016 32.44 32.67 32.38 32.45 1,905,992 -0.08(-0.26%)
Aug 26, 2016 33.26 33.62 32.25 32.54 3,104,928 -0.62(-1.88%)
Aug 25, 2016 33.04 33.28 32.80 33.16 2,710,608 +0.14(+0.43%)
Aug 24, 2016 33.11 33.55 32.82 33.02 3,273,868 -0.32(-0.96%)
Aug 23, 2016 33.25 33.66 33.14 33.34 2,154,029 +0.20(+0.60%)
Aug 22, 2016 33.22 33.36 32.73 33.14 3,072,855 -0.53(-1.57%)
Aug 19, 2016 33.53 33.80 33.36 33.67 2,991,122 -0.33(-0.97%)
Aug 18, 2016 33.26 34.11 33.23 34.00 4,250,610 +0.94(+2.85%)
Aug 17, 2016 33.18 33.43 32.92 33.05 3,543,259 +0.11(+0.34%)
Aug 16, 2016 32.98 33.38 32.77 32.94 4,414,416 +0.11(+0.34%)
Aug 15, 2016 31.94 33.22 31.94 32.83 3,748,428 +0.98(+3.08%)
Aug 12, 2016 31.88 32.21 31.74 31.85 4,062,077 +0.13(+0.42%)
Aug 11, 2016 31.47 32.01 31.18 31.72 4,257,359 +0.33(+1.05%)
Aug 10, 2016 32.33 32.59 31.36 31.39 4,595,351 -0.81(-2.52%)
Aug 09, 2016 32.47 32.74 31.79 32.20 3,984,452 -0.21(-0.64%)
Aug 08, 2016 31.74 32.56 31.67 32.40 4,311,007 +0.99(+3.15%)
Aug 05, 2016 30.73 31.57 30.58 31.42 4,847,015 +0.74(+2.43%)
Aug 04, 2016 30.62 31.01 30.46 30.67 2,253,104 -0.09(-0.31%)
Aug 03, 2016 30.08 30.96 29.97 30.77 4,224,078 +0.71(+2.35%)
Aug 02, 2016 30.15 30.55 29.20 30.06 5,434,307 +0.44(+1.50%)
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.