Skip to main content

Natl Oilwell Varco (NY: NOV )

17.50 -0.33 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.10 31.05 31.05 31.05 4,322,545 -0.23(-0.74%)
Dec 30, 2015 31.21 31.94 31.18 31.28 3,470,519 -0.46(-1.46%)
Dec 29, 2015 32.18 32.20 31.53 31.74 4,389,973 +0.08(+0.26%)
Dec 28, 2015 31.66 31.99 31.52 31.66 4,510,830 -0.60(-1.87%)
Dec 24, 2015 32.76 32.26 32.26 32.26 2,493,680 -0.49(-1.50%)
Dec 23, 2015 32.58 32.84 32.33 32.75 5,972,013 +0.92(+2.88%)
Dec 22, 2015 31.42 31.99 31.34 31.83 3,957,669 +0.41(+1.30%)
Dec 21, 2015 30.87 31.57 30.80 31.43 6,392,547 +0.58(+1.89%)
Dec 18, 2015 31.09 31.31 30.80 30.84 10,661,867 -0.37(-1.19%)
Dec 17, 2015 31.73 31.91 30.86 31.21 5,741,003 -0.60(-1.89%)
Dec 16, 2015 31.90 32.48 31.38 31.82 5,466,357 -0.32(-0.98%)
Dec 15, 2015 31.52 32.70 31.11 32.13 7,600,279 +1.02(+3.28%)
Dec 14, 2015 30.88 31.22 30.49 31.11 7,377,574 +0.25(+0.81%)
Dec 11, 2015 31.17 31.24 30.68 30.86 6,460,361 -0.47(-1.51%)
Dec 10, 2015 31.18 31.89 31.06 31.33 4,848,632 -0.05(-0.15%)
Dec 09, 2015 31.35 32.71 31.03 31.38 7,625,028 +0.32(+1.04%)
Dec 08, 2015 31.49 31.95 31.00 31.06 8,796,034 -1.06(-3.29%)
Dec 07, 2015 32.96 32.97 31.89 32.11 9,746,673 -1.81(-5.33%)
Dec 04, 2015 33.83 34.79 33.52 33.92 10,430,798 -0.43(-1.24%)
Dec 03, 2015 34.51 34.97 34.17 34.35 7,918,203 -0.03(-0.08%)
Dec 02, 2015 34.21 35.14 34.21 34.37 6,443,678 -0.17(-0.48%)
Dec 01, 2015 34.24 34.83 33.86 34.54 5,298,469 +0.35(+1.02%)
Nov 30, 2015 34.60 34.80 34.11 34.19 5,736,268 -0.01(-0.03%)
Nov 27, 2015 34.54 34.80 34.04 34.20 1,558,127 -0.67(-1.92%)
Nov 25, 2015 34.94 34.87 34.87 34.87 3,572,278 -0.49(-1.37%)
Nov 24, 2015 34.62 35.51 34.46 35.36 3,979,969 +1.17(+3.43%)
Nov 23, 2015 34.07 34.58 33.73 34.18 3,571,133 +0.06(+0.19%)
Nov 20, 2015 34.39 34.70 33.61 34.12 3,975,287 -0.31(-0.90%)
Nov 19, 2015 34.78 35.21 34.30 34.43 2,649,839 -0.68(-1.93%)
Nov 18, 2015 34.30 35.16 34.18 35.11 3,967,289 +1.19(+3.51%)
Nov 17, 2015 34.51 34.51 33.70 33.92 2,895,151 -0.67(-1.93%)
Nov 16, 2015 34.16 34.93 33.85 34.59 3,441,753 +0.40(+1.18%)
Nov 13, 2015 34.17 34.58 33.74 34.18 2,964,697 -0.11(-0.32%)
Nov 12, 2015 33.84 35.08 33.50 34.29 4,600,934 -0.29(-0.85%)
Nov 11, 2015 35.50 35.64 34.38 34.59 4,682,155 -0.96(-2.70%)
Nov 10, 2015 35.35 35.96 35.15 35.55 2,789,714 -0.10(-0.28%)
Nov 09, 2015 36.35 36.68 35.10 35.65 4,624,057 -0.79(-2.16%)
Nov 06, 2015 35.80 36.68 35.57 36.44 3,958,562 +0.27(+0.73%)
Nov 05, 2015 36.17 36.74 35.81 36.17 4,427,069 -0.36(-0.98%)
Nov 04, 2015 36.54 36.84 36.17 36.53 5,291,754 -0.05(-0.13%)
Nov 03, 2015 35.80 36.85 35.75 36.57 6,128,686 +1.00(+2.81%)
Nov 02, 2015 34.14 35.67 34.13 35.58 5,562,982 +1.11(+3.21%)
Oct 30, 2015 33.63 35.24 33.19 34.47 9,870,568 +1.10(+3.29%)
Oct 29, 2015 33.42 33.58 32.83 33.37 7,118,356 -0.26(-0.76%)
Oct 28, 2015 33.35 34.13 31.65 33.63 10,572,004 +0.71(+2.14%)
Oct 27, 2015 34.10 34.20 32.86 32.92 9,252,412 -1.46(-4.24%)
Oct 26, 2015 35.52 35.75 34.01 34.38 4,759,107 -1.16(-3.27%)
Oct 23, 2015 35.56 36.41 35.39 35.54 4,142,301 -0.16(-0.44%)
Oct 22, 2015 36.47 36.66 35.60 35.69 7,600,394 -0.20(-0.56%)
Oct 21, 2015 35.83 36.51 35.65 35.90 3,594,735 -0.20(-0.56%)
Oct 20, 2015 35.71 36.37 35.51 36.10 4,203,370 +0.40(+1.13%)
Oct 19, 2015 35.51 36.07 35.37 35.69 4,658,345 -0.38(-1.07%)
Oct 16, 2015 36.60 36.60 35.20 36.08 5,645,755 -0.24(-0.66%)
Oct 15, 2015 35.95 36.62 35.50 36.32 6,578,026 +0.24(+0.66%)
Oct 14, 2015 35.37 36.14 34.84 36.08 4,832,669 +0.67(+1.89%)
Oct 13, 2015 35.52 36.10 35.33 35.41 5,029,918 -0.53(-1.48%)
Oct 12, 2015 37.36 37.52 35.87 35.94 4,765,787 -1.42(-3.80%)
Oct 09, 2015 37.60 37.74 37.16 37.36 4,049,977 +0.03(+0.07%)
Oct 08, 2015 36.99 37.53 36.22 37.33 7,386,939 +0.27(+0.74%)
Oct 07, 2015 38.20 39.03 36.05 37.06 8,681,431 -0.20(-0.54%)
Oct 06, 2015 36.63 37.41 36.26 37.26 8,429,274 +0.72(+1.98%)
Oct 05, 2015 35.49 36.78 34.97 36.54 7,222,710 +1.69(+4.86%)
Oct 02, 2015 32.74 34.87 32.43 34.84 7,095,605 +1.83(+5.55%)
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.