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 (%)
Feb 28, 2019 27.47 27.47 26.35 26.88 4,869,257 -0.55(-2.02%)
Feb 27, 2019 27.34 28.00 27.16 27.43 3,583,166 +0.22(+0.81%)
Feb 26, 2019 27.34 27.65 27.21 27.21 2,167,076 -0.06(-0.21%)
Feb 25, 2019 27.13 27.63 27.13 27.27 2,918,299 +0.07(+0.25%)
Feb 22, 2019 27.74 27.88 27.15 27.21 2,772,476 -0.27(-0.97%)
Feb 21, 2019 28.24 28.28 27.28 27.47 3,445,643 -1.00(-3.52%)
Feb 20, 2019 27.91 28.64 27.89 28.48 2,550,097 +0.55(+1.98%)
Feb 19, 2019 28.24 28.31 27.79 27.92 3,564,162 -0.55(-1.95%)
Feb 15, 2019 28.15 28.57 27.99 28.48 3,515,635 +0.75(+2.69%)
Feb 14, 2019 27.95 28.11 27.73 27.73 3,210,597 -0.46(-1.63%)
Feb 13, 2019 27.61 28.74 27.55 28.19 4,861,773 +0.67(+2.43%)
Feb 12, 2019 27.86 28.22 27.50 27.52 3,206,394 -0.02(-0.07%)
Feb 11, 2019 26.80 27.60 26.78 27.54 3,060,441 +0.46(+1.69%)
Feb 08, 2019 27.13 27.22 26.49 27.08 6,640,063 -0.28(-1.01%)
Feb 07, 2019 31.10 31.17 27.10 27.36 9,796,249 -1.85(-6.34%)
Feb 06, 2019 28.68 29.26 28.56 29.21 3,404,571 +0.36(+1.26%)
Feb 05, 2019 28.72 29.03 28.57 28.85 2,715,785 +0.05(+0.17%)
Feb 04, 2019 28.42 28.92 28.19 28.80 3,114,184 +0.23(+0.80%)
Feb 01, 2019 28.33 29.28 28.19 28.57 8,828,921 +0.41(+1.46%)
Jan 31, 2019 28.73 28.73 27.86 28.16 3,579,687 -0.39(-1.37%)
Jan 30, 2019 28.66 28.69 27.93 28.55 4,358,240 +0.11(+0.37%)
Jan 29, 2019 28.89 28.92 28.41 28.45 2,631,230 -0.16(-0.57%)
Jan 28, 2019 28.52 28.90 28.28 28.61 3,513,889 -0.47(-1.61%)
Jan 25, 2019 28.37 29.11 28.37 29.08 3,670,883 +1.01(+3.61%)
Jan 24, 2019 27.39 28.44 27.39 28.07 3,218,367 +0.61(+2.23%)
Jan 23, 2019 28.35 28.42 27.33 27.45 3,200,070 -0.76(-2.71%)
Jan 22, 2019 28.68 28.68 28.11 28.22 4,448,866 -0.87(-2.99%)
Jan 18, 2019 28.92 29.20 28.32 29.09 4,182,164 +0.63(+2.22%)
Jan 17, 2019 27.78 28.59 27.59 28.46 2,339,022 +0.41(+1.46%)
Jan 16, 2019 27.97 28.33 27.79 28.05 3,690,222 +0.05(+0.17%)
Jan 15, 2019 28.17 28.44 27.63 28.00 3,831,047 +0.06(+0.21%)
Jan 14, 2019 27.33 28.37 27.23 27.94 6,163,843 +0.13(+0.48%)
Jan 11, 2019 27.12 27.95 27.03 27.81 4,325,897 +0.33(+1.22%)
Jan 10, 2019 26.85 27.56 26.64 27.47 3,548,000 +0.37(+1.37%)
Jan 09, 2019 27.17 27.42 26.82 27.10 2,937,668 +0.39(+1.47%)
Jan 08, 2019 26.93 26.96 26.29 26.71 3,287,742 +0.22(+0.83%)
Jan 07, 2019 25.56 26.68 25.33 26.49 4,877,638 +0.96(+3.74%)
Jan 04, 2019 25.08 25.58 24.74 25.53 4,210,324 +0.98(+4.01%)
Jan 03, 2019 24.84 25.05 24.09 24.55 3,770,441 -0.15(-0.62%)
Jan 02, 2019 24.14 25.18 23.99 24.70 3,865,951 +0.15(+0.62%)
Dec 31, 2018 24.74 24.84 23.91 24.55 3,839,530 -0.07(-0.27%)
Dec 28, 2018 25.07 25.50 24.45 24.62 3,734,845 -0.31(-1.23%)
Dec 27, 2018 24.44 24.92 23.88 24.92 6,058,905 +0.05(+0.19%)
Dec 26, 2018 23.40 24.87 23.18 24.87 6,003,723 +1.54(+6.59%)
Dec 24, 2018 23.93 24.27 23.34 23.34 3,027,175 -0.77(-3.21%)
Dec 21, 2018 24.44 25.16 23.88 24.11 11,957,850 -0.39(-1.60%)
Dec 20, 2018 24.58 25.12 23.98 24.50 8,195,992 -0.53(-2.14%)
Dec 19, 2018 25.32 25.93 24.72 25.04 5,873,360 -0.23(-0.91%)
Dec 18, 2018 25.26 25.54 25.07 25.27 6,401,268 +0.10(+0.38%)
Dec 17, 2018 25.45 26.17 25.08 25.17 7,115,635 -0.32(-1.24%)
Dec 14, 2018 25.99 26.16 25.34 25.49 4,745,579 -0.78(-2.98%)
Dec 13, 2018 26.96 26.98 26.08 26.27 3,932,109 -0.82(-3.03%)
Dec 12, 2018 27.25 27.81 27.09 27.09 3,159,053 +0.28(+1.03%)
Dec 11, 2018 28.25 28.36 26.74 26.81 5,456,405 -1.04(-3.74%)
Dec 10, 2018 27.76 28.26 27.27 27.86 4,636,272 -0.62(-2.18%)
Dec 07, 2018 29.61 30.05 28.47 28.48 4,485,123 -0.44(-1.52%)
Dec 06, 2018 29.22 29.37 28.40 28.92 4,967,463 -1.30(-4.30%)
Dec 04, 2018 31.26 31.49 30.07 30.21 3,769,688 -1.14(-3.65%)
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.