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 (%)
Mar 31, 2022 19.04 19.68 18.89 19.11 3,347,842 -0.22(-1.16%)
Mar 30, 2022 19.38 19.57 19.05 19.33 2,942,562 +0.18(+0.92%)
Mar 29, 2022 18.33 19.17 18.12 19.16 3,022,552 +0.49(+2.61%)
Mar 28, 2022 18.89 18.95 18.43 18.67 3,065,572 -0.77(-3.96%)
Mar 25, 2022 18.90 19.55 18.79 19.44 3,150,213 +0.40(+2.10%)
Mar 24, 2022 19.21 19.58 18.90 19.04 4,097,194 -0.04(-0.20%)
Mar 23, 2022 19.42 19.80 18.91 19.08 3,330,165 +0.05(+0.26%)
Mar 22, 2022 19.13 19.38 18.78 19.03 3,954,882 -0.23(-1.21%)
Mar 21, 2022 19.39 19.89 19.10 19.27 3,471,619 +0.43(+2.28%)
Mar 18, 2022 18.59 18.88 18.41 18.84 7,674,542 -0.03(-0.16%)
Mar 17, 2022 18.69 19.25 18.19 18.87 6,427,444 +0.59(+3.25%)
Mar 16, 2022 18.91 18.96 18.06 18.27 7,066,983 -0.56(-2.95%)
Mar 15, 2022 18.54 19.31 18.38 18.83 6,035,641 -0.46(-2.37%)
Mar 14, 2022 20.16 20.21 18.94 19.29 5,577,990 -1.33(-6.43%)
Mar 11, 2022 20.62 20.99 19.85 20.61 6,420,539 -0.74(-3.47%)
Mar 10, 2022 20.90 21.51 21.35 6,648,562 +0.80(+3.89%)
Mar 09, 2022 20.62 21.18 19.82 20.55 9,892,137 -0.80(-3.73%)
Mar 08, 2022 21.46 23.39 20.09 21.35 17,652,932 +0.75(+3.63%)
Mar 07, 2022 17.93 22.04 17.78 20.60 21,629,816 +2.79(+15.67%)
Mar 04, 2022 16.42 17.86 16.33 17.81 6,673,879 +1.24(+7.51%)
Mar 03, 2022 16.29 16.60 15.96 16.57 4,331,052 +0.05(+0.29%)
Mar 02, 2022 16.02 16.63 15.93 16.52 4,424,223 +0.75(+4.75%)
Mar 01, 2022 16.87 16.98 15.30 15.77 6,313,542 -0.90(-5.42%)
Feb 28, 2022 16.33 16.86 16.16 16.67 5,464,757 +0.21(+1.30%)
Feb 25, 2022 16.38 16.65 16.28 16.46 5,872,991 +0.15(+0.89%)
Feb 24, 2022 16.95 17.08 15.85 16.31 11,290,573 -0.37(-2.21%)
Feb 23, 2022 16.48 16.95 16.48 16.68 5,547,688 -0.25(-1.49%)
Feb 22, 2022 17.12 17.22 16.57 16.94 7,202,595 +0.18(+1.04%)
Feb 18, 2022 16.76 0 +0.13(+0.76%)
Feb 17, 2022 16.55 16.78 16.34 16.63 3,745,526 -0.06(-0.35%)
Feb 16, 2022 16.49 16.98 16.42 16.69 3,267,763 +0.43(+2.63%)
Feb 15, 2022 15.81 16.39 15.67 16.27 4,500,149 +0.02(+0.12%)
Feb 14, 2022 16.64 16.78 16.08 16.25 4,604,557 -0.53(-3.13%)
Feb 11, 2022 15.97 16.86 15.82 16.77 4,229,032 +0.88(+5.50%)
Feb 10, 2022 15.67 16.31 15.57 15.90 4,792,286 +0.08(+0.49%)
Feb 09, 2022 15.40 15.89 15.30 15.82 3,387,782 +0.53(+3.50%)
Feb 08, 2022 15.12 15.46 14.88 15.28 6,226,984 -0.18(-1.19%)
Feb 07, 2022 15.14 15.68 14.98 15.47 6,390,283 -0.29(-1.85%)
Feb 04, 2022 15.96 16.56 15.52 15.76 15,610,016 -1.41(-8.21%)
Feb 03, 2022 17.00 17.21 17.17 6,389,785 +0.16(+0.91%)
Feb 02, 2022 16.68 17.09 16.58 17.01 5,387,021 +0.28(+1.69%)
Feb 01, 2022 15.92 16.77 15.86 16.73 7,906,693 +0.77(+4.81%)
Jan 31, 2022 16.15 16.35 15.96 4,439,716 -0.34(-2.09%)
Jan 28, 2022 15.90 16.65 15.90 16.30 6,001,455 +0.17(+1.02%)
Jan 27, 2022 16.35 16.72 15.79 16.14 6,400,328 +0.07(+0.42%)
Jan 26, 2022 16.33 16.52 15.84 16.07 4,641,021 -0.02(-0.12%)
Jan 25, 2022 15.05 16.17 14.69 16.09 5,486,266 +0.94(+6.23%)
Jan 24, 2022 14.49 15.19 14.26 15.15 4,545,686 +0.15(+0.97%)
Jan 21, 2022 15.48 15.51 14.92 15.00 3,977,583 -0.62(-3.98%)
Jan 20, 2022 15.58 16.23 15.55 15.62 3,050,540 -0.14(-0.86%)
Jan 19, 2022 16.10 16.10 15.52 15.76 3,032,466 -0.09(-0.55%)
Jan 18, 2022 16.22 16.29 15.67 15.85 3,604,688 -0.21(-1.33%)
Jan 14, 2022 16.06 0 +0.30(+1.91%)
Jan 13, 2022 15.50 15.98 15.40 15.76 4,566,426 +0.36(+2.34%)
Jan 12, 2022 15.48 15.67 15.20 15.40 3,327,721 -0.13(-0.81%)
Jan 11, 2022 14.87 15.55 14.70 15.53 3,870,828 +0.74(+5.00%)
Jan 10, 2022 14.69 14.80 14.47 14.79 2,758,630 +0.13(+0.86%)
Jan 07, 2022 14.39 14.70 14.24 14.66 2,329,629 +0.30(+2.10%)
Jan 06, 2022 14.66 14.78 14.35 14.36 2,779,827 +0.16(+1.10%)
Jan 05, 2022 14.46 14.78 14.19 14.20 3,162,287 -0.16(-1.08%)
Jan 04, 2022 14.20 14.79 14.12 14.36 3,911,275 +0.37(+2.64%)
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.