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 (%)
Sep 30, 2008 35.38 38.29 34.74 38.04 13,837,309 +3.50(+10.13%)
Sep 29, 2008 38.56 39.17 32.39 34.54 18,913,060 -6.78(-16.42%)
Sep 26, 2008 40.59 41.61 39.14 41.32 0 -1.15(-2.71%)
Sep 25, 2008 41.61 42.68 40.68 42.47 9,543,944 +1.26(+3.05%)
Sep 24, 2008 42.45 42.77 40.75 41.22 11,019,825 +0.03(+0.07%)
Sep 23, 2008 44.68 45.05 40.89 41.19 11,151,078 -4.26(-9.38%)
Sep 22, 2008 46.59 46.65 43.92 45.45 10,043,804 -0.05(-0.12%)
Sep 19, 2008 42.41 49.22 42.41 45.50 0 +5.57(+13.96%)
Sep 18, 2008 40.65 41.95 37.48 39.93 15,462,082 +0.86(+2.21%)
Sep 17, 2008 41.64 42.15 37.87 39.07 17,609,998 -2.11(-5.11%)
Sep 16, 2008 36.03 41.18 34.99 41.17 22,772,308 +2.73(+7.09%)
Sep 15, 2008 40.90 41.79 37.63 38.44 15,150,306 -5.84(-13.18%)
Sep 12, 2008 42.56 44.84 41.87 44.28 0 +1.64(+3.84%)
Sep 11, 2008 41.62 43.25 40.16 42.65 13,748,335 +0.69(+1.64%)
Sep 10, 2008 41.00 42.05 39.32 41.96 17,263,188 +1.89(+4.71%)
Sep 09, 2008 43.96 44.33 39.87 40.07 19,416,372 -5.22(-11.53%)
Sep 08, 2008 47.67 48.24 44.44 45.30 10,382,679 -1.54(-3.30%)
Sep 05, 2008 47.05 47.98 45.47 46.84 0 -0.31(-0.66%)
Sep 04, 2008 47.71 48.56 45.76 47.15 13,242,000 -0.73(-1.53%)
Sep 03, 2008 50.79 51.25 46.54 47.89 17,721,732 -2.70(-5.33%)
Sep 02, 2008 54.29 54.82 50.57 50.58 14,003,970 -5.25(-9.40%)
Aug 29, 2008 57.91 58.12 55.64 55.83 0 -1.66(-2.88%)
Aug 28, 2008 58.51 58.69 56.31 57.49 6,700,394 -0.58(-0.99%)
Aug 27, 2008 57.75 58.78 57.03 58.06 5,467,039 +1.10(+1.93%)
Aug 26, 2008 57.04 58.44 56.38 56.97 5,833,103 +0.25(+0.44%)
Aug 25, 2008 57.91 58.37 56.03 56.72 5,962,635 -0.83(-1.45%)
Aug 22, 2008 58.22 58.67 56.84 57.55 0 -1.23(-2.10%)
Aug 21, 2008 57.78 59.56 56.47 58.78 11,867,891 +2.26(+3.99%)
Aug 20, 2008 54.12 56.76 53.57 56.53 14,074,039 +3.59(+6.78%)
Aug 19, 2008 50.33 53.62 50.11 52.94 8,072,530 +2.22(+4.37%)
Aug 18, 2008 52.29 52.75 50.17 50.72 9,601,727 -1.12(-2.16%)
Aug 15, 2008 53.46 53.46 51.11 51.84 0 -1.82(-3.40%)
Aug 14, 2008 54.87 54.87 52.63 53.66 7,839,024 -1.26(-2.30%)
Aug 13, 2008 52.48 55.09 51.50 54.93 9,324,334 +2.87(+5.51%)
Aug 12, 2008 52.11 53.01 50.80 52.06 7,713,913 +0.22(+0.42%)
Aug 11, 2008 53.58 54.66 49.84 51.84 10,937,084 -1.56(-2.92%)
Aug 08, 2008 54.80 54.84 52.94 53.40 9,047,600 -2.07(-3.74%)
Aug 07, 2008 57.94 58.89 55.30 55.47 7,061,705 -1.58(-2.77%)
Aug 06, 2008 55.09 57.22 54.59 57.06 9,156,126 +1.97(+3.57%)
Aug 05, 2008 54.91 57.53 53.81 55.09 9,990,559 -0.24(-0.44%)
Aug 04, 2008 60.15 60.15 54.70 55.33 10,722,562 -4.85(-8.05%)
Aug 01, 2008 59.94 61.26 59.54 60.18 7,776,691 +0.64(+1.07%)
Jul 31, 2008 61.71 61.98 59.40 59.54 10,552,655 -3.22(-5.13%)
Jul 30, 2008 57.16 62.85 56.72 62.76 15,338,346 +5.93(+10.43%)
Jul 29, 2008 55.94 58.00 55.28 56.83 11,134,013 +0.71(+1.27%)
Jul 28, 2008 57.06 58.57 56.08 56.12 6,649,633 -0.48(-0.84%)
Jul 25, 2008 55.28 57.41 54.84 56.59 7,143,577 +1.56(+2.83%)
Jul 24, 2008 57.56 58.28 53.73 55.04 15,858,279 -2.34(-4.08%)
Jul 23, 2008 59.87 60.19 55.59 57.38 11,529,513 -2.82(-4.69%)
Jul 22, 2008 62.27 63.80 59.53 60.20 6,727,590 -2.40(-3.83%)
Jul 21, 2008 60.87 62.74 58.49 62.60 6,869,947 +2.82(+4.71%)
Jul 18, 2008 58.36 61.22 56.79 59.78 7,987,343 +1.86(+3.20%)
Jul 17, 2008 60.74 62.22 56.85 57.93 12,886,322 -2.29(-3.81%)
Jul 16, 2008 61.63 62.85 59.54 60.22 11,247,177 -2.07(-3.33%)
Jul 15, 2008 66.63 66.63 62.18 62.30 8,629,431 -4.03(-6.07%)
Jul 14, 2008 64.77 66.67 63.64 66.33 9,259,881 +3.38(+5.38%)
Jul 11, 2008 62.52 63.99 61.66 62.94 8,080,748 +0.85(+1.37%)
Jul 10, 2008 60.00 62.22 58.91 62.09 6,805,413 +2.80(+4.73%)
Jul 09, 2008 61.17 63.01 59.26 59.29 7,314,351 -1.45(-2.39%)
Jul 08, 2008 61.46 62.26 58.39 60.74 12,202,922 -1.78(-2.85%)
Jul 07, 2008 63.97 65.98 61.54 62.52 8,234,874 -1.93(-3.00%)
Jul 04, 2008 64.92 65.80 61.37 64.45 7,224,094 +0.00(+0.00%)
Jul 03, 2008 64.92 65.80 61.37 64.45 7,224,094 -0.35(-0.54%)
Jul 02, 2008 68.85 70.19 64.74 64.80 10,181,049 -3.67(-5.36%)
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.