Skip to main content

Natl Oilwell Varco (NY: NOV )

18.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 22.97 23.88 22.54 22.85 11,342,971 +0.77(+3.48%)
Jul 30, 2019 20.11 22.25 18.90 22.09 16,490,938 +2.25(+11.32%)
Jul 29, 2019 20.78 20.78 19.79 19.84 5,817,197 -1.00(-4.79%)
Jul 26, 2019 20.58 20.92 20.49 20.84 4,808,082 +0.26(+1.26%)
Jul 25, 2019 21.25 21.33 20.36 20.58 5,124,421 -0.56(-2.63%)
Jul 24, 2019 20.95 21.33 20.94 21.14 3,718,671 +0.18(+0.87%)
Jul 23, 2019 20.46 21.01 20.26 20.95 6,225,201 +0.57(+2.78%)
Jul 22, 2019 20.30 20.71 20.08 20.39 4,574,677 +0.25(+1.24%)
Jul 19, 2019 19.90 20.35 19.69 20.14 4,425,866 +0.24(+1.21%)
Jul 18, 2019 19.76 19.92 19.51 19.90 2,806,694 -0.05(-0.24%)
Jul 17, 2019 20.43 20.43 19.87 19.95 3,653,660 -0.52(-2.53%)
Jul 16, 2019 20.57 21.04 20.37 20.46 5,496,356 -0.16(-0.79%)
Jul 15, 2019 20.91 20.96 20.48 20.63 5,855,739 -0.42(-2.01%)
Jul 12, 2019 21.25 21.44 21.01 21.05 4,412,316 -0.08(-0.36%)
Jul 11, 2019 21.25 21.59 21.09 21.13 4,333,431 -0.07(-0.32%)
Jul 10, 2019 20.84 21.26 20.76 21.19 3,034,293 +0.55(+2.65%)
Jul 09, 2019 20.74 20.86 20.56 20.65 3,457,123 -0.30(-1.42%)
Jul 08, 2019 20.97 21.20 20.73 20.94 2,652,352 -0.11(-0.50%)
Jul 05, 2019 20.78 21.15 20.74 21.05 1,680,832 +0.15(+0.74%)
Jul 03, 2019 20.96 21.04 20.55 20.90 1,411,916 +0.01(+0.05%)
Jul 02, 2019 21.33 21.33 20.75 20.89 4,414,138 -0.44(-2.07%)
Jul 01, 2019 21.83 22.12 21.22 21.33 6,553,813 +0.00(+0.00%)
Jun 28, 2019 20.62 21.33 20.62 21.33 5,284,940 +0.77(+3.73%)
Jun 27, 2019 20.73 20.81 20.44 20.56 3,370,045 -0.14(-0.70%)
Jun 26, 2019 20.68 21.15 20.54 20.70 3,884,447 +0.33(+1.60%)
Jun 25, 2019 20.32 20.51 20.08 20.38 4,625,740 -0.03(-0.14%)
Jun 24, 2019 20.40 20.61 20.30 20.41 4,256,817 -0.05(-0.23%)
Jun 21, 2019 20.86 21.09 20.38 20.45 6,690,290 -0.38(-1.84%)
Jun 20, 2019 20.45 21.04 20.45 20.84 5,301,705 +0.87(+4.37%)
Jun 19, 2019 19.88 20.23 19.68 19.97 3,626,994 +0.16(+0.82%)
Jun 18, 2019 19.51 19.97 19.44 19.80 4,648,541 +0.29(+1.47%)
Jun 17, 2019 19.03 19.73 18.82 19.51 4,702,683 +0.33(+1.70%)
Jun 14, 2019 19.83 20.00 18.78 19.19 6,538,112 -0.69(-3.48%)
Jun 13, 2019 20.04 20.33 19.77 19.88 5,210,772 +0.22(+1.12%)
Jun 12, 2019 20.08 20.27 19.61 19.66 5,216,519 -0.73(-3.57%)
Jun 11, 2019 20.32 20.79 20.25 20.39 3,674,311 +0.31(+1.53%)
Jun 10, 2019 20.09 20.27 19.92 20.08 5,550,632 +0.12(+0.62%)
Jun 07, 2019 19.99 20.20 19.65 19.95 3,479,891 +0.08(+0.39%)
Jun 06, 2019 19.71 19.95 19.46 19.88 7,606,190 +0.18(+0.92%)
Jun 05, 2019 20.32 20.35 19.28 19.70 5,194,125 -0.71(-3.47%)
Jun 04, 2019 20.68 20.69 20.20 20.40 3,304,124 +0.10(+0.47%)
Jun 03, 2019 20.11 20.58 19.89 20.31 4,318,680 +0.35(+1.77%)
May 31, 2019 19.72 20.18 19.51 19.95 4,342,942 -0.21(-1.04%)
May 30, 2019 20.64 20.80 19.96 20.17 4,715,517 -0.56(-2.72%)
May 29, 2019 20.58 20.81 20.30 20.73 3,235,929 -0.23(-1.10%)
May 28, 2019 21.54 21.54 20.89 20.96 3,878,841 -0.47(-2.19%)
May 24, 2019 21.38 21.54 21.17 21.43 4,980,618 +0.27(+1.27%)
May 23, 2019 21.50 21.50 20.73 21.16 13,751,685 -0.98(-4.41%)
May 22, 2019 22.77 22.85 21.65 22.14 4,387,337 -0.93(-4.03%)
May 21, 2019 23.16 23.37 22.95 23.07 3,901,875 -0.03(-0.12%)
May 20, 2019 22.83 23.09 22.68 23.09 3,075,484 +0.17(+0.75%)
May 17, 2019 23.35 23.55 22.86 22.92 2,208,511 -0.77(-3.23%)
May 16, 2019 23.81 23.95 23.55 23.69 2,193,910 +0.04(+0.16%)
May 15, 2019 23.02 23.71 22.83 23.65 3,531,417 +0.32(+1.35%)
May 14, 2019 22.95 23.65 22.86 23.33 2,573,891 +0.62(+2.74%)
May 13, 2019 23.59 23.59 22.41 22.71 5,269,870 -1.12(-4.70%)
May 10, 2019 23.96 24.01 23.65 23.83 5,314,345 -0.20(-0.84%)
May 09, 2019 23.49 24.07 23.40 24.03 4,466,136 +0.28(+1.17%)
May 08, 2019 24.26 24.27 23.31 23.75 4,827,390 -0.51(-2.09%)
May 07, 2019 24.30 24.47 24.10 24.26 4,249,188 -0.33(-1.36%)
May 06, 2019 24.01 24.73 23.86 24.60 9,048,488 +0.28(+1.14%)
May 03, 2019 24.17 24.52 24.05 24.32 4,479,609 +0.44(+1.84%)
May 02, 2019 23.69 23.96 23.01 23.88 7,734,262 +0.03(+0.12%)
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.