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 (%)
Aug 31, 2022 17.06 17.73 16.99 17.26 3,029,458 -0.31(-1.78%)
Aug 30, 2022 18.06 18.06 17.48 17.57 2,340,194 -0.82(-4.46%)
Aug 29, 2022 18.14 18.66 18.05 18.39 2,293,340 +0.17(+0.91%)
Aug 26, 2022 18.41 18.66 18.04 18.23 1,841,093 -0.30(-1.63%)
Aug 25, 2022 18.50 18.73 18.31 18.53 2,631,253 +0.16(+0.85%)
Aug 24, 2022 17.95 18.50 17.92 18.37 2,539,938 +0.45(+2.51%)
Aug 23, 2022 17.60 18.35 17.57 17.92 3,304,933 +0.75(+4.38%)
Aug 22, 2022 17.23 17.48 16.90 17.17 2,502,110 -0.32(-1.84%)
Aug 19, 2022 17.27 17.61 17.02 17.50 2,509,939 +0.05(+0.28%)
Aug 18, 2022 17.40 17.72 17.31 17.45 5,133,442 +0.30(+1.77%)
Aug 17, 2022 17.01 17.45 16.84 17.14 2,352,689 +0.04(+0.23%)
Aug 16, 2022 17.59 17.84 17.05 17.10 2,668,714 -0.40(-2.29%)
Aug 15, 2022 17.46 17.56 17.17 17.50 2,534,118 -0.68(-3.76%)
Aug 12, 2022 17.96 18.20 17.62 18.19 2,286,386 +0.19(+1.03%)
Aug 11, 2022 17.80 18.16 17.67 18.00 2,859,999 +0.64(+3.71%)
Aug 10, 2022 17.22 17.60 16.85 17.36 2,017,270 +0.19(+1.08%)
Aug 09, 2022 17.21 17.61 17.07 17.17 2,224,570 +0.21(+1.21%)
Aug 08, 2022 16.80 17.19 16.80 16.97 2,084,511 +0.08(+0.46%)
Aug 05, 2022 16.65 17.41 16.61 16.89 3,011,574 -0.02(-0.12%)
Aug 04, 2022 17.45 17.50 16.82 16.91 3,958,179 -0.62(-3.51%)
Aug 03, 2022 17.82 17.85 17.35 17.52 3,871,821 -0.14(-0.77%)
Aug 02, 2022 17.58 17.78 17.42 17.66 5,240,110 +0.05(+0.28%)
Aug 01, 2022 17.85 17.89 17.29 17.61 3,706,379 -0.57(-3.12%)
Jul 29, 2022 17.17 18.21 16.91 18.18 8,051,983 +1.65(+9.99%)
Jul 28, 2022 15.52 16.65 15.25 16.53 7,996,537 +1.21(+7.91%)
Jul 27, 2022 15.11 15.53 14.82 15.32 4,537,760 +0.44(+2.95%)
Jul 26, 2022 15.26 15.56 14.81 14.88 2,966,105 -0.23(-1.55%)
Jul 25, 2022 14.70 15.12 14.49 15.11 2,263,595 +0.67(+4.67%)
Jul 22, 2022 14.72 14.95 14.34 14.44 3,294,867 -0.10(-0.67%)
Jul 21, 2022 14.29 14.55 13.93 14.54 3,791,195 -0.25(-1.72%)
Jul 20, 2022 14.46 14.86 14.13 14.79 3,586,351 +0.04(+0.27%)
Jul 19, 2022 14.24 14.81 14.17 14.75 2,862,649 +0.52(+3.64%)
Jul 18, 2022 14.22 14.50 14.16 14.23 3,924,931 +0.36(+2.61%)
Jul 15, 2022 14.00 14.12 13.66 13.87 6,090,277 +0.10(+0.71%)
Jul 14, 2022 13.87 14.08 13.66 13.77 6,355,136 -0.63(-4.34%)
Jul 13, 2022 14.39 14.79 14.30 14.40 3,640,676 -0.27(-1.86%)
Jul 12, 2022 15.03 15.25 14.54 14.67 5,342,575 -0.93(-5.95%)
Jul 11, 2022 15.91 16.04 15.51 15.60 2,664,682 -0.61(-3.74%)
Jul 08, 2022 16.32 16.37 15.93 16.21 3,868,037 +0.09(+0.55%)
Jul 07, 2022 16.03 16.30 15.91 16.12 4,203,756 +0.53(+3.38%)
Jul 06, 2022 15.43 15.83 14.91 15.59 4,690,559 -0.03(-0.19%)
Jul 05, 2022 16.06 16.07 15.08 15.62 4,592,255 -0.89(-5.38%)
Jul 01, 2022 16.72 16.75 15.76 16.51 2,622,384 -0.01(-0.06%)
Jun 30, 2022 16.17 16.74 16.07 16.52 3,279,610 -0.14(-0.82%)
Jun 29, 2022 17.02 17.26 16.52 16.66 3,556,035 -0.26(-1.56%)
Jun 28, 2022 16.71 17.03 16.50 16.92 6,838,723 +0.62(+3.77%)
Jun 27, 2022 16.06 16.34 15.84 16.30 3,311,438 +0.45(+2.83%)
Jun 24, 2022 15.43 16.05 15.23 15.85 6,583,845 +0.62(+4.04%)
Jun 23, 2022 16.09 16.19 15.03 15.24 10,354,152 -0.84(-5.22%)
Jun 22, 2022 15.80 16.44 15.75 16.08 5,218,888 -0.63(-3.80%)
Jun 21, 2022 16.63 17.04 16.34 16.71 3,008,510 +0.63(+3.89%)
Jun 17, 2022 16.84 16.92 15.98 16.09 9,094,565 -0.78(-4.63%)
Jun 16, 2022 16.77 17.02 16.53 16.87 5,592,762 -0.48(-2.76%)
Jun 15, 2022 17.74 17.88 17.05 17.35 4,111,170 -0.33(-1.88%)
Jun 14, 2022 18.18 18.43 17.35 17.68 4,346,592 -0.21(-1.20%)
Jun 13, 2022 18.84 18.92 17.66 17.90 4,793,694 -1.64(-8.40%)
Jun 10, 2022 19.71 19.96 19.24 19.54 4,168,966 -0.56(-2.77%)
Jun 09, 2022 20.41 20.59 20.07 20.09 1,786,492 -0.63(-3.02%)
Jun 08, 2022 21.23 21.31 20.66 20.72 3,399,666 -0.35(-1.66%)
Jun 07, 2022 20.47 21.07 20.32 21.07 2,830,959 +0.56(+2.71%)
Jun 06, 2022 20.67 20.82 20.43 20.51 2,937,655 +0.04(+0.19%)
Jun 03, 2022 19.76 20.58 19.54 20.47 3,832,131 +0.81(+4.11%)
Jun 02, 2022 19.70 19.90 19.36 19.67 2,785,912 -0.10(-0.49%)
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.