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 (%)
Apr 28, 2017 33.35 33.35 32.83 33.09 2,963,349 -0.01(-0.03%)
Apr 27, 2017 33.59 33.83 32.29 33.09 6,184,480 -1.11(-3.24%)
Apr 26, 2017 33.65 34.61 33.65 34.20 4,188,814 +0.31(+0.92%)
Apr 25, 2017 33.65 33.98 33.40 33.89 4,275,346 +0.37(+1.10%)
Apr 24, 2017 33.16 33.68 33.05 33.52 4,173,163 +0.74(+2.25%)
Apr 21, 2017 33.24 33.34 32.65 32.78 6,697,684 -0.93(-2.75%)
Apr 20, 2017 34.12 34.23 33.63 33.71 3,390,776 -0.19(-0.56%)
Apr 19, 2017 35.08 35.16 33.82 33.90 4,756,731 -1.01(-2.90%)
Apr 18, 2017 35.21 35.54 34.81 34.91 3,268,336 -0.62(-1.76%)
Apr 17, 2017 35.68 35.75 35.27 35.54 2,318,335 -0.14(-0.40%)
Apr 13, 2017 35.63 35.86 35.44 35.68 5,039,537 -0.07(-0.19%)
Apr 12, 2017 36.75 36.87 35.60 35.74 6,439,876 -0.90(-2.45%)
Apr 11, 2017 36.98 37.06 36.29 36.64 4,012,437 -0.41(-1.10%)
Apr 10, 2017 37.06 37.24 36.87 37.05 2,448,943 +0.26(+0.69%)
Apr 07, 2017 37.28 37.31 36.78 36.79 2,034,754 -0.48(-1.29%)
Apr 06, 2017 37.30 37.44 36.99 37.28 2,298,392 +0.31(+0.84%)
Apr 05, 2017 37.74 38.08 36.86 36.96 3,434,952 -0.42(-1.11%)
Apr 04, 2017 37.51 37.51 36.90 37.38 4,371,469 -0.16(-0.43%)
Apr 03, 2017 38.01 38.16 37.40 37.54 3,272,128 -0.39(-1.02%)
Mar 31, 2017 37.84 38.31 37.68 37.93 3,384,328 +0.02(+0.05%)
Mar 30, 2017 38.35 38.70 37.87 37.91 4,704,982 -0.26(-0.67%)
Mar 29, 2017 37.09 38.19 36.86 38.17 2,846,534 +0.98(+2.65%)
Mar 28, 2017 36.54 37.35 36.08 37.18 2,724,561 +0.83(+2.29%)
Mar 27, 2017 35.80 36.47 35.60 36.35 3,017,432 -0.04(-0.10%)
Mar 24, 2017 36.46 36.78 36.23 36.39 2,174,581 +0.05(+0.13%)
Mar 23, 2017 36.41 36.75 36.20 36.34 2,689,419 -0.28(-0.77%)
Mar 22, 2017 36.63 37.02 36.37 36.62 3,525,752 -0.20(-0.54%)
Mar 21, 2017 37.18 37.43 36.25 36.82 3,528,873 -0.27(-0.74%)
Mar 20, 2017 36.81 37.23 36.33 37.10 2,123,449 -0.09(-0.25%)
Mar 17, 2017 37.14 38.12 37.12 37.19 5,771,502 +0.15(+0.41%)
Mar 16, 2017 37.17 37.62 36.55 37.04 3,234,080 +0.02(+0.05%)
Mar 15, 2017 36.14 37.12 35.70 37.02 4,394,318 +1.34(+3.77%)
Mar 14, 2017 35.33 35.85 34.43 35.68 5,533,096 -0.32(-0.89%)
Mar 13, 2017 35.83 36.02 35.55 36.00 3,214,596 +0.25(+0.69%)
Mar 10, 2017 35.74 35.91 35.26 35.75 2,407,886 +0.14(+0.40%)
Mar 09, 2017 35.47 36.07 34.78 35.61 6,408,399 -0.24(-0.66%)
Mar 08, 2017 37.04 37.44 35.68 35.85 7,519,394 -1.28(-3.46%)
Mar 07, 2017 37.71 37.86 36.98 37.13 3,285,830 -0.54(-1.43%)
Mar 06, 2017 37.90 38.00 37.32 37.67 2,929,198 -0.48(-1.26%)
Mar 03, 2017 38.58 38.74 37.93 38.15 2,846,119 +0.09(+0.22%)
Mar 02, 2017 39.02 39.58 38.03 38.07 4,357,733 -1.37(-3.47%)
Mar 01, 2017 38.63 39.57 38.48 39.44 3,464,339 +1.25(+3.27%)
Feb 28, 2017 38.39 38.79 38.06 38.19 3,761,772 -0.64(-1.65%)
Feb 27, 2017 37.71 39.25 37.64 38.83 4,738,982 +1.24(+3.29%)
Feb 24, 2017 37.06 37.76 36.91 37.60 3,330,290 +0.08(+0.20%)
Feb 23, 2017 38.16 38.36 37.21 37.52 4,379,555 +0.80(+2.19%)
Feb 22, 2017 36.91 37.24 36.63 36.72 3,194,944 -0.66(-1.77%)
Feb 21, 2017 37.64 38.08 37.35 37.38 2,548,009 +0.24(+0.64%)
Feb 17, 2017 37.14 37.14 37.14 0 -0.88(-2.31%)
Feb 16, 2017 38.32 38.55 37.85 38.02 2,806,127 -0.17(-0.45%)
Feb 15, 2017 37.97 38.39 37.80 38.19 3,348,168 -0.23(-0.59%)
Feb 14, 2017 37.56 38.50 37.33 38.42 3,235,934 +1.00(+2.68%)
Feb 13, 2017 37.23 37.70 37.15 37.42 1,827,571 +0.17(+0.46%)
Feb 10, 2017 37.31 37.75 37.06 37.25 3,302,676 +0.41(+1.10%)
Feb 09, 2017 37.05 37.64 36.79 36.84 4,104,008 -0.21(-0.56%)
Feb 08, 2017 37.41 37.41 36.00 37.05 5,404,933 -0.08(-0.20%)
Feb 07, 2017 35.92 38.50 35.21 37.12 12,847,121 +1.73(+4.89%)
Feb 06, 2017 36.45 36.58 35.34 35.39 4,622,829 -1.05(-2.88%)
Feb 03, 2017 35.74 36.57 35.66 36.44 2,785,321 +0.73(+2.04%)
Feb 02, 2017 36.33 36.56 35.47 35.72 3,657,665 -0.71(-1.95%)
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.