Skip to main content

Natl Oilwell Varco (NY: NOV )

18.70 -0.18 (-0.93%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.93 31.04 30.15 30.29 6,175,226 -0.78(-2.52%)
Oct 28, 2016 31.81 31.97 30.73 31.07 7,053,798 -0.73(-2.28%)
Oct 27, 2016 33.85 33.97 31.69 31.80 13,492,869 -2.70(-7.82%)
Oct 26, 2016 33.74 34.64 33.55 34.49 6,008,373 +0.38(+1.11%)
Oct 25, 2016 34.59 35.15 34.03 34.12 3,347,661 -0.57(-1.63%)
Oct 24, 2016 34.91 34.96 34.23 34.68 2,403,863 -0.20(-0.57%)
Oct 21, 2016 34.77 34.97 34.44 34.88 2,571,724 -0.21(-0.59%)
Oct 20, 2016 34.59 35.55 34.40 35.09 3,482,653 +0.20(+0.57%)
Oct 19, 2016 34.98 35.27 34.59 34.89 4,830,899 +0.30(+0.87%)
Oct 18, 2016 34.55 34.86 34.21 34.59 2,534,709 +0.52(+1.52%)
Oct 17, 2016 34.19 34.46 33.63 34.07 2,099,519 -0.03(-0.08%)
Oct 14, 2016 34.53 34.67 33.93 34.10 2,130,000 -0.14(-0.41%)
Oct 13, 2016 33.72 34.40 33.52 34.24 3,393,572 +0.20(+0.58%)
Oct 12, 2016 34.67 34.77 33.98 34.04 3,609,476 -0.83(-2.38%)
Oct 11, 2016 35.29 35.61 34.43 34.87 4,735,862 -0.60(-1.70%)
Oct 10, 2016 35.29 35.66 35.08 35.48 4,687,545 +0.72(+2.06%)
Oct 07, 2016 34.98 35.23 34.41 34.76 3,308,522 -0.16(-0.46%)
Oct 06, 2016 34.94 35.41 34.40 34.92 4,605,982 +0.13(+0.38%)
Oct 05, 2016 34.36 35.25 34.09 34.79 5,007,040 +1.12(+3.34%)
Oct 04, 2016 34.10 34.43 33.28 33.66 4,374,748 -0.45(-1.33%)
Oct 03, 2016 33.97 34.34 33.74 34.12 5,791,070 -0.55(-1.58%)
Sep 30, 2016 35.12 35.26 34.63 34.66 5,638,295 -0.11(-0.33%)
Sep 29, 2016 34.19 36.36 34.19 34.78 11,510,412 +0.56(+1.63%)
Sep 28, 2016 31.66 34.27 31.56 34.22 7,865,030 +2.67(+8.46%)
Sep 27, 2016 31.55 31.75 31.17 31.55 4,400,152 -0.42(-1.33%)
Sep 26, 2016 32.24 32.37 31.82 31.97 4,691,897 +0.00(+0.00%)
Sep 23, 2016 32.13 33.02 31.97 31.97 5,356,207 -0.46(-1.43%)
Sep 22, 2016 32.33 32.64 32.11 32.44 3,575,082 +0.65(+2.05%)
Sep 21, 2016 30.47 31.80 30.33 31.79 4,512,698 +1.68(+5.58%)
Sep 20, 2016 30.52 30.63 30.09 30.11 3,536,266 -0.42(-1.39%)
Sep 19, 2016 31.32 31.51 30.52 30.53 2,196,038 -0.47(-1.52%)
Sep 16, 2016 30.53 31.04 30.31 31.00 3,265,509 -0.03(-0.09%)
Sep 15, 2016 30.70 31.16 30.49 31.03 2,455,172 +0.55(+1.80%)
Sep 14, 2016 31.09 31.43 30.27 30.48 4,687,366 -0.69(-2.21%)
Sep 13, 2016 31.46 31.71 30.88 31.17 4,328,041 -0.92(-2.88%)
Sep 12, 2016 30.77 32.24 30.62 32.10 3,949,858 +0.87(+2.78%)
Sep 09, 2016 32.70 32.95 31.23 31.23 4,918,302 -1.87(-5.66%)
Sep 08, 2016 32.29 33.43 32.07 33.10 4,314,805 +1.05(+3.26%)
Sep 07, 2016 32.32 32.72 31.94 32.06 4,105,938 -0.24(-0.73%)
Sep 06, 2016 31.63 32.43 31.63 32.29 3,263,534 +0.74(+2.36%)
Sep 02, 2016 31.47 31.55 31.55 31.55 2,557,478 +0.42(+1.36%)
Sep 01, 2016 31.46 31.55 30.81 31.13 3,108,225 -0.47(-1.49%)
Aug 31, 2016 31.70 32.02 31.40 31.60 2,935,371 -0.30(-0.95%)
Aug 30, 2016 32.45 32.66 31.81 31.90 2,991,772 -0.56(-1.71%)
Aug 29, 2016 32.44 32.67 32.38 32.45 1,905,878 -0.08(-0.26%)
Aug 26, 2016 33.26 33.62 32.26 32.54 3,104,742 -0.62(-1.87%)
Aug 25, 2016 33.04 33.28 32.80 33.16 2,710,446 +0.14(+0.43%)
Aug 24, 2016 33.11 33.56 32.82 33.02 3,273,672 -0.32(-0.96%)
Aug 23, 2016 33.25 33.66 33.14 33.34 2,153,900 +0.20(+0.60%)
Aug 22, 2016 33.23 33.36 32.74 33.14 3,072,671 -0.53(-1.57%)
Aug 19, 2016 33.53 33.80 33.36 33.67 2,990,943 -0.33(-0.97%)
Aug 18, 2016 33.26 34.11 33.24 34.00 4,250,355 +0.94(+2.85%)
Aug 17, 2016 33.18 33.43 32.92 33.06 3,543,047 +0.11(+0.34%)
Aug 16, 2016 32.98 33.39 32.77 32.94 4,414,151 +0.11(+0.34%)
Aug 15, 2016 31.95 33.22 31.95 32.83 3,748,204 +0.98(+3.08%)
Aug 12, 2016 31.88 32.21 31.74 31.85 4,061,833 +0.13(+0.42%)
Aug 11, 2016 31.47 32.02 31.18 31.72 4,257,104 +0.33(+1.05%)
Aug 10, 2016 32.33 32.60 31.36 31.39 4,595,076 -0.81(-2.52%)
Aug 09, 2016 32.47 32.75 31.79 32.20 3,984,213 -0.21(-0.64%)
Aug 08, 2016 31.74 32.56 31.67 32.41 4,310,748 +0.99(+3.15%)
Aug 05, 2016 30.73 31.57 30.58 31.42 4,846,724 +0.74(+2.43%)
Aug 04, 2016 30.63 31.01 30.47 30.67 2,252,969 -0.09(-0.31%)
Aug 03, 2016 30.08 30.97 29.98 30.77 4,223,825 +0.71(+2.35%)
Aug 02, 2016 30.16 30.55 29.20 30.06 5,433,981 +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.