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 (%)
Oct 31, 2013 63.82 64.16 63.19 63.44 3,608,604 -0.47(-0.73%)
Oct 30, 2013 64.08 64.34 63.50 63.91 3,019,712 -0.02(-0.02%)
Oct 29, 2013 64.55 64.57 63.59 63.92 4,612,394 -0.87(-1.34%)
Oct 28, 2013 64.59 64.92 64.16 64.79 4,787,917 +0.15(+0.23%)
Oct 25, 2013 64.10 64.67 63.40 64.64 8,015,157 +2.81(+4.54%)
Oct 24, 2013 61.33 62.02 61.15 61.84 6,256,430 +0.25(+0.41%)
Oct 23, 2013 63.17 63.17 61.35 61.59 5,849,663 -2.02(-3.18%)
Oct 22, 2013 64.16 64.34 63.45 63.61 3,341,831 -0.37(-0.57%)
Oct 21, 2013 64.06 64.39 63.77 63.98 2,899,338 -0.23(-0.35%)
Oct 18, 2013 63.84 64.42 63.84 64.20 3,732,330 +0.91(+1.44%)
Oct 17, 2013 63.30 63.59 63.00 63.29 2,534,116 -0.12(-0.20%)
Oct 16, 2013 62.76 63.56 62.76 63.41 3,942,597 +0.94(+1.50%)
Oct 15, 2013 62.20 62.83 62.02 62.48 3,265,177 -0.10(-0.16%)
Oct 14, 2013 61.60 62.72 61.45 62.58 2,996,259 +0.59(+0.96%)
Oct 11, 2013 61.66 62.10 61.19 61.98 2,842,964 +0.05(+0.08%)
Oct 10, 2013 61.34 61.94 61.23 61.94 2,801,136 +1.16(+1.92%)
Oct 09, 2013 61.09 61.13 60.53 60.77 3,277,850 -0.32(-0.52%)
Oct 08, 2013 61.37 61.91 61.07 61.09 3,186,906 -0.30(-0.48%)
Oct 07, 2013 61.82 62.06 61.35 61.39 3,580,569 -0.77(-1.23%)
Oct 04, 2013 61.59 62.48 61.33 62.16 2,271,717 +0.56(+0.91%)
Oct 03, 2013 61.89 62.09 61.20 61.59 2,552,838 -0.45(-0.72%)
Oct 02, 2013 61.32 62.12 61.16 62.04 2,606,423 +0.46(+0.75%)
Oct 01, 2013 60.95 61.80 60.95 61.58 2,519,593 +0.54(+0.88%)
Sep 30, 2013 60.44 61.36 60.33 61.04 4,582,334 +0.08(+0.13%)
Sep 27, 2013 61.46 61.49 60.81 60.96 3,597,059 -0.87(-1.40%)
Sep 26, 2013 61.97 62.07 61.62 61.83 2,846,812 +0.02(+0.03%)
Sep 25, 2013 61.47 62.42 61.47 61.81 2,982,902 +0.33(+0.53%)
Sep 24, 2013 62.50 62.53 60.96 61.48 4,267,843 +0.14(+0.23%)
Sep 23, 2013 61.32 61.87 61.17 61.34 1,877,403 -0.24(-0.39%)
Sep 20, 2013 62.45 62.73 61.42 61.59 5,105,595 -0.80(-1.28%)
Sep 19, 2013 62.14 62.51 62.00 62.38 2,618,389 +0.25(+0.40%)
Sep 18, 2013 61.59 62.32 61.05 62.13 2,691,708 +0.48(+0.77%)
Sep 17, 2013 61.68 61.81 61.38 61.66 3,020,141 +0.13(+0.22%)
Sep 16, 2013 61.66 61.88 61.38 61.52 3,182,545 +0.38(+0.63%)
Sep 13, 2013 60.84 61.19 60.59 61.14 3,408,677 +0.23(+0.37%)
Sep 12, 2013 61.23 61.36 60.59 60.91 3,234,274 -0.61(-0.99%)
Sep 11, 2013 61.48 61.66 60.79 61.52 2,377,440 +0.28(+0.46%)
Sep 10, 2013 61.64 61.64 60.93 61.24 4,576,844 +0.16(+0.27%)
Sep 09, 2013 60.89 61.20 60.81 61.08 3,366,844 +0.32(+0.53%)
Sep 06, 2013 60.73 61.04 60.03 60.76 4,049,417 +0.38(+0.63%)
Sep 05, 2013 59.44 60.51 59.34 60.38 4,924,839 +1.11(+1.88%)
Sep 04, 2013 58.91 59.96 58.74 59.26 3,823,313 +0.32(+0.54%)
Sep 03, 2013 58.49 59.61 58.49 58.94 5,887,287 +1.07(+1.86%)
Aug 30, 2013 57.85 57.98 57.51 57.87 3,562,767 -0.02(-0.04%)
Aug 29, 2013 57.87 58.13 57.54 57.89 3,447,551 -0.10(-0.17%)
Aug 28, 2013 56.94 58.31 56.82 57.99 4,100,019 +1.02(+1.79%)
Aug 27, 2013 56.59 57.56 56.48 56.97 3,810,848 -0.15(-0.26%)
Aug 26, 2013 56.70 57.28 56.66 57.12 3,729,415 +0.62(+1.10%)
Aug 23, 2013 56.20 56.77 55.88 56.50 2,524,812 +0.42(+0.75%)
Aug 22, 2013 55.30 56.27 55.28 56.08 2,775,282 +1.04(+1.88%)
Aug 21, 2013 55.58 55.73 55.02 55.04 2,803,528 -0.72(-1.30%)
Aug 20, 2013 55.20 56.14 54.82 55.77 3,485,753 +0.48(+0.87%)
Aug 19, 2013 56.60 56.65 55.12 55.28 4,129,667 -1.36(-2.41%)
Aug 16, 2013 57.30 57.42 56.48 56.65 3,646,377 -0.69(-1.21%)
Aug 15, 2013 57.13 57.69 56.90 57.34 3,304,054 +0.17(+0.30%)
Aug 14, 2013 57.25 57.55 56.94 57.17 2,774,314 -0.05(-0.10%)
Aug 13, 2013 56.92 57.34 56.78 57.22 3,028,281 +0.48(+0.84%)
Aug 12, 2013 56.09 56.89 55.88 56.75 3,199,755 +0.29(+0.51%)
Aug 09, 2013 56.71 57.02 56.06 56.46 2,632,638 -0.23(-0.40%)
Aug 08, 2013 56.60 57.08 56.45 56.69 3,374,943 +0.25(+0.44%)
Aug 07, 2013 55.96 56.72 55.69 56.44 3,715,498 +0.30(+0.53%)
Aug 06, 2013 55.96 56.70 55.88 56.14 3,867,000 +0.12(+0.22%)
Aug 05, 2013 56.09 56.44 55.88 56.02 2,487,300 -0.30(-0.54%)
Aug 02, 2013 55.46 56.44 55.24 56.32 5,840,313 +0.86(+1.56%)
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.