Skip to main content

Natl Oilwell Varco (NY: NOV )

18.66 -0.22 (-1.17%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.92 15.92 15.51 15.61 3,371,581 -0.12(-0.74%)
May 27, 2021 15.71 15.94 15.66 15.72 3,264,053 +0.16(+1.06%)
May 26, 2021 15.43 15.77 15.33 15.56 3,231,764 +0.08(+0.50%)
May 25, 2021 15.70 15.90 15.45 15.48 3,209,107 -0.29(-1.84%)
May 24, 2021 15.74 15.88 15.45 15.77 4,229,105 +0.12(+0.74%)
May 21, 2021 15.97 16.07 15.62 15.65 5,470,217 -0.05(-0.31%)
May 20, 2021 15.93 15.99 15.42 15.70 4,938,267 -0.27(-1.70%)
May 19, 2021 16.45 16.45 15.79 15.97 7,694,785 -0.90(-5.34%)
May 18, 2021 17.34 17.44 16.79 16.87 4,559,824 -0.50(-2.90%)
May 17, 2021 16.77 17.43 16.74 17.38 4,260,234 +0.43(+2.51%)
May 14, 2021 16.38 17.04 16.38 16.95 2,759,526 +0.81(+5.04%)
May 13, 2021 16.09 16.49 15.76 16.14 4,192,895 -0.27(-1.65%)
May 12, 2021 16.50 17.21 16.33 16.41 3,986,082 -0.01(-0.06%)
May 11, 2021 16.10 16.76 16.00 16.42 5,082,286 -0.19(-1.17%)
May 10, 2021 16.84 17.24 16.60 16.61 5,257,290 -0.09(-0.52%)
May 07, 2021 15.78 16.74 15.68 16.70 4,499,990 +0.59(+3.67%)
May 06, 2021 15.89 16.21 15.56 16.11 4,098,167 +0.23(+1.46%)
May 05, 2021 15.54 15.92 15.12 15.88 5,413,673 +0.81(+5.40%)
May 04, 2021 15.41 15.49 14.87 15.06 5,402,732 -0.33(-2.14%)
May 03, 2021 14.71 15.49 14.71 15.39 5,519,999 +0.92(+6.35%)
Apr 30, 2021 14.60 14.74 14.40 14.47 6,350,484 -0.28(-1.90%)
Apr 29, 2021 14.65 14.95 14.54 14.75 8,160,409 +0.35(+2.42%)
Apr 28, 2021 13.21 14.59 13.15 14.41 9,844,851 +1.26(+9.57%)
Apr 27, 2021 13.00 13.18 12.74 13.15 6,182,994 +0.10(+0.74%)
Apr 26, 2021 12.94 13.21 12.88 13.05 3,051,882 +0.18(+1.43%)
Apr 23, 2021 12.59 13.00 12.47 12.87 3,042,196 +0.23(+1.84%)
Apr 22, 2021 12.67 13.00 12.52 12.63 5,712,917 -0.02(-0.15%)
Apr 21, 2021 12.12 12.68 11.98 12.65 3,274,045 +0.30(+2.43%)
Apr 20, 2021 12.75 12.98 12.22 12.35 4,531,296 -0.54(-4.20%)
Apr 19, 2021 12.74 12.96 12.73 12.89 2,613,236 +0.08(+0.60%)
Apr 16, 2021 13.08 13.14 12.65 12.82 3,630,781 -0.19(-1.49%)
Apr 15, 2021 13.25 13.29 12.91 13.01 4,188,283 -0.35(-2.61%)
Apr 14, 2021 12.83 13.74 12.76 13.36 5,312,568 +0.75(+5.91%)
Apr 13, 2021 12.61 12.72 12.40 12.61 4,370,143 -0.12(-0.91%)
Apr 12, 2021 12.78 13.02 12.58 12.73 3,156,403 +0.06(+0.46%)
Apr 09, 2021 12.91 13.02 12.53 12.67 3,679,124 -0.29(-2.24%)
Apr 08, 2021 13.02 13.06 12.72 12.96 2,540,615 -0.21(-1.62%)
Apr 07, 2021 13.18 13.40 13.06 13.18 3,843,575 +0.03(+0.22%)
Apr 06, 2021 13.35 13.68 13.15 13.15 3,069,226 -0.24(-1.81%)
Apr 05, 2021 13.72 13.72 13.30 13.39 2,614,259 -0.35(-2.54%)
Apr 01, 2021 13.33 13.79 13.18 13.74 3,524,798 +0.46(+3.43%)
Mar 31, 2021 13.16 13.37 13.05 13.28 2,675,153 +0.06(+0.44%)
Mar 30, 2021 13.28 13.49 13.16 13.22 2,739,900 -0.18(-1.37%)
Mar 29, 2021 13.39 13.65 13.20 13.41 3,790,152 -0.17(-1.28%)
Mar 26, 2021 13.39 13.59 13.18 13.58 5,583,402 +0.48(+3.70%)
Mar 25, 2021 12.97 13.14 12.44 13.10 5,000,069 -0.05(-0.37%)
Mar 24, 2021 13.50 13.73 13.10 13.15 3,965,825 -0.05(-0.37%)
Mar 23, 2021 13.55 13.68 13.10 13.20 5,379,105 -0.70(-5.02%)
Mar 22, 2021 13.99 14.15 13.80 13.89 4,580,018 -0.28(-1.98%)
Mar 19, 2021 14.63 14.68 14.15 14.17 10,015,664 -0.49(-3.37%)
Mar 18, 2021 15.13 15.81 14.59 14.67 8,621,565 -0.56(-3.69%)
Mar 17, 2021 14.52 15.24 14.41 15.23 7,205,917 +0.53(+3.62%)
Mar 16, 2021 15.97 16.15 14.57 14.70 10,778,236 -1.69(-10.34%)
Mar 15, 2021 16.20 16.45 16.09 16.39 3,366,681 +0.22(+1.38%)
Mar 12, 2021 16.21 16.63 15.96 16.17 3,117,189 +0.10(+0.60%)
Mar 11, 2021 16.19 16.42 15.94 16.07 3,652,989 -0.15(-0.95%)
Mar 10, 2021 15.50 16.26 15.38 16.23 4,933,780 +0.62(+3.97%)
Mar 09, 2021 16.33 16.37 15.59 15.61 5,800,828 -0.88(-5.34%)
Mar 08, 2021 16.73 16.94 16.20 16.49 6,791,185 -0.25(-1.50%)
Mar 05, 2021 15.84 16.87 15.49 16.74 13,226,543 +1.81(+12.13%)
Mar 04, 2021 14.77 15.16 14.36 14.93 6,704,701 +0.39(+2.66%)
Mar 03, 2021 14.63 15.00 14.53 14.54 5,847,009 +0.02(+0.13%)
Mar 02, 2021 15.12 15.35 14.49 14.52 5,521,025 -0.62(-4.09%)
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.