Skip to main content

Natl Oilwell Varco (NY: NOV )

18.15 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.59 34.80 34.11 34.19 5,736,612 -0.01(-0.03%)
Nov 27, 2015 34.54 34.80 34.04 34.20 1,558,220 -0.67(-1.92%)
Nov 25, 2015 34.94 34.87 34.87 34.87 3,572,493 -0.49(-1.37%)
Nov 24, 2015 34.62 35.50 34.46 35.35 3,980,208 +1.17(+3.43%)
Nov 23, 2015 34.07 34.58 33.72 34.18 3,571,347 +0.06(+0.19%)
Nov 20, 2015 34.38 34.69 33.61 34.12 3,975,525 -0.31(-0.90%)
Nov 19, 2015 34.78 35.21 34.30 34.43 2,649,998 -0.68(-1.93%)
Nov 18, 2015 34.30 35.16 34.18 35.11 3,967,526 +1.19(+3.51%)
Nov 17, 2015 34.51 34.51 33.70 33.92 2,895,324 -0.67(-1.93%)
Nov 16, 2015 34.15 34.93 33.85 34.58 3,441,960 +0.40(+1.18%)
Nov 13, 2015 34.17 34.58 33.73 34.18 2,964,875 -0.11(-0.32%)
Nov 12, 2015 33.83 35.08 33.49 34.29 4,601,209 -0.29(-0.85%)
Nov 11, 2015 35.50 35.64 34.37 34.58 4,682,436 -0.96(-2.70%)
Nov 10, 2015 35.34 35.96 35.14 35.55 2,789,882 -0.10(-0.28%)
Nov 09, 2015 36.35 36.68 35.10 35.65 4,624,335 -0.79(-2.16%)
Nov 06, 2015 35.80 36.68 35.56 36.43 3,958,799 +0.27(+0.73%)
Nov 05, 2015 36.17 36.74 35.81 36.17 4,427,334 -0.36(-0.98%)
Nov 04, 2015 36.53 36.84 36.17 36.53 5,292,072 -0.05(-0.13%)
Nov 03, 2015 35.80 36.85 35.75 36.57 6,129,053 +1.00(+2.81%)
Nov 02, 2015 34.14 35.67 34.13 35.57 5,563,315 +1.11(+3.21%)
Oct 30, 2015 33.62 35.23 33.19 34.47 9,871,160 +1.10(+3.29%)
Oct 29, 2015 33.42 33.58 32.83 33.37 7,118,783 -0.26(-0.76%)
Oct 28, 2015 33.35 34.13 31.65 33.62 10,572,638 +0.70(+2.14%)
Oct 27, 2015 34.10 34.20 32.85 32.92 9,252,966 -1.46(-4.24%)
Oct 26, 2015 35.52 35.75 34.00 34.37 4,759,392 -1.16(-3.27%)
Oct 23, 2015 35.56 36.41 35.39 35.54 4,142,549 -0.16(-0.44%)
Oct 22, 2015 36.47 36.65 35.60 35.69 7,600,850 -0.20(-0.56%)
Oct 21, 2015 35.83 36.51 35.65 35.89 3,594,951 -0.20(-0.56%)
Oct 20, 2015 35.71 36.37 35.51 36.10 4,203,622 +0.40(+1.13%)
Oct 19, 2015 35.51 36.07 35.37 35.69 4,658,625 -0.38(-1.07%)
Oct 16, 2015 36.60 36.60 35.20 36.08 5,646,094 -0.24(-0.66%)
Oct 15, 2015 35.95 36.62 35.50 36.32 6,578,420 +0.24(+0.66%)
Oct 14, 2015 35.36 36.13 34.84 36.08 4,832,958 +0.67(+1.89%)
Oct 13, 2015 35.52 36.10 35.33 35.41 5,030,220 -0.53(-1.48%)
Oct 12, 2015 37.36 37.51 35.87 35.94 4,766,072 -1.42(-3.80%)
Oct 09, 2015 37.60 37.73 37.16 37.36 4,050,220 +0.03(+0.07%)
Oct 08, 2015 36.98 37.52 36.21 37.33 7,387,381 +0.27(+0.74%)
Oct 07, 2015 38.20 39.03 36.05 37.06 8,681,952 -0.20(-0.54%)
Oct 06, 2015 36.63 37.40 36.26 37.26 8,429,779 +0.72(+1.98%)
Oct 05, 2015 35.49 36.78 34.97 36.53 7,223,143 +1.69(+4.86%)
Oct 02, 2015 32.73 34.87 32.42 34.84 7,096,031 +1.83(+5.55%)
Oct 01, 2015 35.07 35.45 32.95 33.01 9,341,603 -1.46(-4.25%)
Sep 30, 2015 34.20 34.56 33.92 34.47 7,154,847 +0.52(+1.54%)
Sep 29, 2015 34.12 34.54 33.55 33.95 6,005,858 +0.33(+0.98%)
Sep 28, 2015 33.96 33.98 33.32 33.62 8,927,879 -0.67(-1.95%)
Sep 25, 2015 34.16 34.36 33.70 34.29 5,296,474 +0.49(+1.44%)
Sep 24, 2015 33.66 34.19 33.26 33.81 6,612,184 -0.15(-0.43%)
Sep 23, 2015 34.36 34.59 33.69 33.95 6,149,222 -0.37(-1.07%)
Sep 22, 2015 33.65 34.49 33.61 34.32 8,490,051 +0.14(+0.40%)
Sep 21, 2015 35.29 35.33 34.13 34.18 5,152,545 -0.66(-1.89%)
Sep 18, 2015 35.52 35.76 34.60 34.84 6,664,599 -1.39(-3.84%)
Sep 17, 2015 36.53 36.87 35.98 36.23 5,081,047 -0.39(-1.07%)
Sep 16, 2015 35.86 37.10 35.67 36.63 5,426,070 +1.21(+3.41%)
Sep 15, 2015 35.45 35.90 35.14 35.42 4,271,455 +0.10(+0.29%)
Sep 14, 2015 35.22 35.52 34.94 35.32 4,547,520 -0.06(-0.18%)
Sep 11, 2015 35.25 35.52 34.89 35.38 5,834,860 -0.56(-1.55%)
Sep 10, 2015 35.64 36.61 35.02 35.94 7,164,316 +0.41(+1.16%)
Sep 09, 2015 37.10 37.27 35.27 35.53 6,695,647 -1.25(-3.39%)
Sep 08, 2015 36.95 37.11 36.46 36.77 5,899,980 +0.16(+0.44%)
Sep 04, 2015 36.44 36.61 36.61 36.61 5,758,130 -0.48(-1.29%)
Sep 03, 2015 37.06 37.81 36.67 37.09 5,854,794 +0.10(+0.27%)
Sep 02, 2015 38.05 38.08 36.55 36.99 7,290,130 -0.44(-1.19%)
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.