Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dnow Inc (NY: DNOW )

14.63 -0.05 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.45 15.20 15.14 15.20 1,028,365 -0.05(-0.33%)
Mar 27, 2024 15.10 15.27 15.01 15.25 625,198 +0.24(+1.60%)
Mar 26, 2024 15.16 15.22 15.01 15.01 714,269 -0.12(-0.79%)
Mar 25, 2024 14.99 15.28 14.95 15.13 762,157 +0.21(+1.41%)
Mar 22, 2024 14.94 15.02 14.77 14.92 952,471 -0.09(-0.60%)
Mar 21, 2024 14.70 15.01 14.65 15.01 1,272,574 +0.38(+2.60%)
Mar 20, 2024 14.34 14.68 14.34 14.63 1,309,722 +0.24(+1.67%)
Mar 19, 2024 14.19 14.56 14.19 14.39 1,726,876 +0.30(+2.13%)
Mar 18, 2024 14.42 14.54 14.08 14.09 1,757,248 -0.34(-2.36%)
Mar 15, 2024 14.46 14.74 14.30 14.43 10,289,681 -0.03(-0.21%)
Mar 14, 2024 14.68 14.76 14.27 14.46 1,611,118 -0.28(-1.90%)
Mar 13, 2024 14.57 14.87 14.42 14.74 1,308,200 +0.17(+1.17%)
Mar 12, 2024 14.50 14.60 14.35 14.57 643,980 +0.01(+0.07%)
Mar 11, 2024 14.64 14.79 14.46 14.56 857,983 -0.17(-1.15%)
Mar 08, 2024 14.88 15.01 14.70 14.73 791,558 -0.11(-0.74%)
Mar 07, 2024 14.60 14.85 14.56 14.84 818,526 +0.26(+1.78%)
Mar 06, 2024 14.39 14.73 14.33 14.58 913,557 +0.29(+2.03%)
Mar 05, 2024 14.07 14.41 14.06 14.29 930,972 +0.18(+1.28%)
Mar 04, 2024 14.24 14.36 14.07 14.11 1,034,619 -0.08(-0.56%)
Mar 01, 2024 14.20 14.44 14.11 14.19 1,035,199 +0.04(+0.28%)
Feb 29, 2024 14.40 14.45 14.10 14.15 1,444,320 -0.03(-0.21%)
Feb 28, 2024 13.73 14.21 13.61 14.18 1,220,321 +0.34(+2.46%)
Feb 27, 2024 13.65 14.06 13.43 13.84 1,262,854 +0.38(+2.82%)
Feb 26, 2024 13.30 13.49 13.18 13.46 1,334,497 +0.17(+1.28%)
Feb 23, 2024 13.16 13.45 13.06 13.29 1,195,519 -0.01(-0.08%)
Feb 22, 2024 12.95 13.32 12.93 13.30 1,291,212 +0.29(+2.23%)
Feb 21, 2024 12.66 13.02 12.53 13.01 1,621,885 +0.35(+2.76%)
Feb 20, 2024 12.07 12.75 12.03 12.66 2,393,341 +0.52(+4.28%)
Feb 16, 2024 11.78 12.21 11.63 12.14 1,941,260 +0.39(+3.32%)
Feb 15, 2024 10.98 12.02 10.75 11.75 3,106,725 +1.94(+19.78%)
Feb 14, 2024 9.710 9.850 9.670 9.810 1,005,424 +0.28(+2.94%)
Feb 13, 2024 9.680 9.755 9.440 9.530 878,301 -0.43(-4.32%)
Feb 12, 2024 9.730 10.01 9.730 9.960 868,495 +0.26(+2.68%)
Feb 09, 2024 9.810 9.810 9.620 9.700 903,325 -0.08(-0.82%)
Feb 08, 2024 9.650 9.805 9.530 9.780 726,330 +0.16(+1.66%)
Feb 07, 2024 9.870 9.930 9.600 9.620 873,109 -0.24(-2.43%)
Feb 06, 2024 9.710 9.945 9.670 9.860 671,472 +0.20(+2.07%)
Feb 05, 2024 9.830 9.840 9.615 9.660 674,398 -0.33(-3.30%)
Feb 02, 2024 10.11 10.26 9.960 9.990 884,133 -0.23(-2.25%)
Feb 01, 2024 10.13 10.23 9.985 10.22 1,290,934 +0.13(+1.29%)
Jan 31, 2024 10.37 10.46 10.08 10.09 1,818,592 -0.24(-2.32%)
Jan 30, 2024 10.05 10.33 10.04 10.33 1,114,015 +0.13(+1.27%)
Jan 29, 2024 10.08 10.20 9.961 10.20 574,644 +0.09(+0.89%)
Jan 26, 2024 10.24 10.28 10.04 10.11 589,203 -0.08(-0.79%)
Jan 25, 2024 10.21 10.27 9.925 10.19 1,339,327 +0.15(+1.49%)
Jan 24, 2024 10.01 10.04 9.750 10.04 1,481,073 +0.18(+1.83%)
Jan 23, 2024 9.970 10.16 9.820 9.860 776,254 +0.01(+0.10%)
Jan 22, 2024 9.700 9.975 9.600 9.850 964,306 +0.22(+2.28%)
Jan 19, 2024 9.750 9.750 9.540 9.630 1,961,569 -0.13(-1.33%)
Jan 18, 2024 9.650 9.770 9.560 9.760 828,999 +0.20(+2.09%)
Jan 17, 2024 9.510 9.720 9.470 9.560 740,607 -0.13(-1.34%)
Jan 16, 2024 9.920 9.950 9.670 9.690 693,091 -0.28(-2.81%)
Jan 12, 2024 10.29 10.29 9.915 9.970 714,625 -0.13(-1.29%)
Jan 11, 2024 10.15 10.15 9.970 10.10 755,908 -0.05(-0.49%)
Jan 10, 2024 9.990 10.21 9.990 10.15 616,843 +0.10(+1.00%)
Jan 09, 2024 10.27 10.27 10.02 10.05 767,516 -0.38(-3.64%)
Jan 08, 2024 10.63 10.63 10.35 10.43 572,166 -0.27(-2.52%)
Jan 05, 2024 10.71 10.84 10.64 10.70 583,245 -0.03(-0.28%)
Jan 04, 2024 11.00 11.06 10.67 10.73 727,551 -0.21(-1.92%)
Jan 03, 2024 11.07 11.14 10.93 10.94 759,733 -0.19(-1.71%)
Jan 02, 2024 11.26 11.41 11.11 11.13 596,008 -0.19(-1.68%)
Dec 29, 2023 11.42 11.43 11.29 11.32 443,763 -0.14(-1.22%)
Dec 28, 2023 11.54 11.57 11.35 11.46 430,620 -0.10(-0.87%)
Dec 27, 2023 11.67 11.73 11.51 11.56 362,595 -0.09(-0.77%)
Dec 26, 2023 11.57 11.70 11.44 11.65 332,761 +0.18(+1.57%)
Dec 22, 2023 11.54 11.65 11.38 11.47 409,164 +0.00(+0.00%)
Dec 21, 2023 11.32 11.48 11.14 11.47 609,476 +0.26(+2.32%)
Dec 20, 2023 11.25 11.56 11.18 11.21 739,058 +0.02(+0.18%)
Dec 19, 2023 11.01 11.21 11.00 11.19 660,781 +0.30(+2.75%)
Dec 18, 2023 11.01 11.25 10.83 10.89 754,647 -0.15(-1.36%)
Dec 15, 2023 10.99 11.12 10.75 11.04 6,358,456 +0.15(+1.38%)
Dec 14, 2023 10.84 11.18 10.83 10.89 1,428,281 +0.16(+1.49%)
Dec 13, 2023 10.60 10.76 10.27 10.73 1,038,171 +0.17(+1.61%)
Dec 12, 2023 10.91 10.91 10.47 10.56 953,802 -0.39(-3.56%)
Dec 11, 2023 10.85 11.03 10.80 10.95 986,786 +0.10(+0.92%)
Dec 08, 2023 10.77 10.89 10.65 10.85 921,605 +0.17(+1.59%)
Dec 07, 2023 10.58 10.68 10.45 10.68 1,096,119 +0.18(+1.71%)
Dec 06, 2023 10.53 10.78 10.48 10.50 912,128 -0.02(-0.19%)
Dec 05, 2023 10.56 10.57 10.32 10.52 1,124,588 -0.04(-0.38%)
Dec 04, 2023 10.09 10.60 10.06 10.56 907,638 +0.37(+3.63%)
Dec 01, 2023 9.870 10.23 9.850 10.19 837,919 +0.22(+2.21%)
Nov 30, 2023 9.960 10.14 9.890 9.970 765,353 +0.09(+0.91%)
Nov 29, 2023 9.920 9.980 9.810 9.880 1,211,540 +0.06(+0.61%)
Nov 28, 2023 10.16 10.16 9.805 9.820 845,142 -0.35(-3.44%)
Nov 27, 2023 10.27 10.31 10.14 10.17 556,219 -0.19(-1.83%)
Nov 24, 2023 10.41 10.46 10.36 10.36 118,195 -0.03(-0.29%)
Nov 22, 2023 10.22 10.45 10.09 10.39 428,532 +0.14(+1.37%)
Nov 21, 2023 10.40 10.44 10.17 10.25 702,582 -0.15(-1.44%)
Nov 20, 2023 10.34 10.50 10.31 10.40 808,959 +0.07(+0.68%)
Nov 17, 2023 10.24 10.37 10.14 10.33 652,025 +0.23(+2.28%)
Nov 16, 2023 10.61 10.61 10.01 10.10 693,954 -0.51(-4.81%)
Nov 15, 2023 10.71 10.86 10.59 10.61 953,055 -0.12(-1.12%)
Nov 14, 2023 10.56 10.73 10.47 10.73 708,551 +0.44(+4.28%)
Nov 13, 2023 10.24 10.37 10.23 10.29 402,104 +0.00(+0.00%)
Nov 10, 2023 10.23 10.30 10.15 10.29 560,453 +0.14(+1.38%)
Nov 09, 2023 10.35 10.37 10.12 10.15 551,214 -0.09(-0.88%)
Nov 08, 2023 10.32 10.39 10.21 10.24 477,561 -0.13(-1.25%)
Nov 07, 2023 10.40 10.41 10.24 10.37 818,393 -0.13(-1.24%)
Nov 06, 2023 10.80 10.82 10.46 10.50 773,463 -0.33(-3.05%)
Nov 03, 2023 10.92 11.12 10.68 10.83 657,719 +0.14(+1.31%)
Nov 02, 2023 10.94 11.01 10.32 10.69 962,196 -0.50(-4.47%)
Nov 01, 2023 10.96 11.23 10.92 11.19 508,914 +0.17(+1.54%)
Oct 31, 2023 11.03 11.12 10.94 11.02 419,389 -0.04(-0.36%)
Oct 30, 2023 10.99 11.17 10.71 11.06 677,029 +0.21(+1.94%)
Oct 27, 2023 10.92 10.99 10.76 10.85 568,250 -0.06(-0.55%)
Oct 26, 2023 10.96 11.07 10.81 10.91 589,652 -0.02(-0.18%)
Oct 25, 2023 11.03 11.16 10.89 10.93 466,058 -0.16(-1.44%)
Oct 24, 2023 11.40 11.43 11.09 11.09 456,597 -0.18(-1.60%)
Oct 23, 2023 11.30 11.44 11.21 11.27 576,224 -0.12(-1.05%)
Oct 20, 2023 11.75 11.80 11.31 11.39 675,025 -0.34(-2.90%)
Oct 19, 2023 11.77 11.90 11.65 11.73 636,122 -0.10(-0.85%)
Oct 18, 2023 11.99 11.99 11.80 11.83 328,806 -0.31(-2.55%)
Oct 17, 2023 11.99 12.22 11.99 12.14 431,965 +0.10(+0.83%)
Oct 16, 2023 11.91 12.06 11.83 12.04 322,210 +0.24(+2.03%)
Oct 13, 2023 11.90 11.96 11.75 11.80 501,953 -0.01(-0.08%)
Oct 12, 2023 12.00 12.01 11.71 11.81 283,063 -0.09(-0.76%)
Oct 11, 2023 11.94 12.03 11.83 11.90 326,989 -0.06(-0.50%)
Oct 10, 2023 11.76 12.06 11.76 11.96 445,309 +0.20(+1.70%)
Oct 09, 2023 11.53 11.85 11.53 11.76 308,921 +0.28(+2.44%)
Oct 06, 2023 11.48 11.66 11.31 11.48 449,532 +0.00(+0.00%)
Oct 05, 2023 11.49 11.73 11.47 11.48 667,311 -0.14(-1.20%)
Oct 04, 2023 11.41 11.65 11.38 11.62 625,182 +0.12(+1.04%)
Oct 03, 2023 11.46 11.58 11.35 11.50 535,281 -0.02(-0.17%)
Oct 02, 2023 11.86 11.86 11.49 11.52 1,095,813 -0.35(-2.95%)
Sep 29, 2023 12.30 12.30 11.86 11.87 550,727 -0.43(-3.50%)
Sep 28, 2023 12.37 12.66 12.20 12.30 963,959 +0.18(+1.49%)
Sep 27, 2023 11.79 12.20 11.79 12.12 674,429 +0.45(+3.86%)
Sep 26, 2023 11.73 11.89 11.63 11.67 467,604 -0.12(-1.02%)
Sep 25, 2023 11.40 11.80 11.68 11.79 563,272 +0.33(+2.88%)
Sep 22, 2023 11.34 11.56 11.30 11.46 567,109 +0.10(+0.88%)
Sep 21, 2023 11.49 11.53 11.30 11.36 512,173 -0.12(-1.05%)
Sep 20, 2023 11.62 11.73 11.48 11.48 376,694 -0.07(-0.61%)
Sep 19, 2023 11.70 11.81 11.49 11.55 345,522 -0.12(-1.03%)
Sep 18, 2023 11.62 11.73 11.55 11.67 424,229 +0.14(+1.21%)
Sep 15, 2023 11.73 11.86 11.44 11.53 3,578,814 -0.18(-1.54%)
Sep 14, 2023 11.49 11.72 11.48 11.71 715,941 +0.40(+3.54%)
Sep 13, 2023 11.45 11.45 11.18 11.31 546,442 -0.11(-0.96%)
Sep 12, 2023 11.43 11.54 11.38 11.42 532,857 +0.04(+0.35%)
Sep 11, 2023 11.36 11.52 11.35 11.38 559,965 +0.08(+0.71%)
Sep 08, 2023 11.36 11.54 11.29 11.30 623,578 -0.08(-0.70%)
Sep 07, 2023 11.44 11.56 11.31 11.38 616,475 -0.12(-1.04%)
Sep 06, 2023 11.41 11.59 11.30 11.50 506,296 +0.15(+1.32%)
Sep 05, 2023 11.61 11.67 11.16 11.35 1,114,044 -0.50(-4.22%)
Sep 01, 2023 11.16 11.90 11.05 11.85 806,322 +0.68(+6.09%)
Aug 31, 2023 11.14 11.18 11.05 11.17 861,219 +0.06(+0.54%)
Aug 30, 2023 11.09 11.19 11.04 11.11 474,699 -0.01(-0.09%)
Aug 29, 2023 11.10 11.18 10.97 11.12 315,066 +0.05(+0.45%)
Aug 28, 2023 11.00 11.18 10.95 11.07 356,768 +0.13(+1.19%)
Aug 25, 2023 11.13 11.19 10.89 10.94 341,806 -0.10(-0.91%)
Aug 24, 2023 10.99 11.21 10.91 11.04 344,444 -0.04(-0.36%)
Aug 23, 2023 10.94 11.12 10.82 11.08 380,729 +0.11(+1.00%)
Aug 22, 2023 11.16 11.23 10.95 10.97 380,942 -0.10(-0.90%)
Aug 21, 2023 11.20 11.29 10.95 11.07 616,652 -0.14(-1.25%)
Aug 18, 2023 11.04 11.28 11.00 11.21 629,966 -0.01(-0.09%)
Aug 17, 2023 11.18 11.31 11.11 11.22 725,734 +0.17(+1.54%)
Aug 16, 2023 10.66 11.25 10.66 11.05 1,633,201 +0.33(+3.08%)
Aug 15, 2023 10.73 10.76 10.57 10.72 396,802 -0.15(-1.38%)
Aug 14, 2023 10.78 10.88 10.71 10.87 608,774 -0.07(-0.64%)
Aug 11, 2023 10.85 11.11 10.85 10.94 706,408 +0.04(+0.37%)
Aug 10, 2023 10.66 10.91 10.66 10.90 758,830 +0.37(+3.51%)
Aug 09, 2023 10.76 10.79 10.46 10.53 938,318 -0.22(-2.05%)
Aug 08, 2023 10.81 10.81 10.45 10.75 842,274 -0.27(-2.45%)
Aug 07, 2023 10.77 11.09 10.77 11.02 619,059 +0.26(+2.42%)
Aug 04, 2023 10.44 10.92 10.44 10.76 805,321 +0.31(+2.97%)
Aug 03, 2023 10.29 10.51 10.03 10.45 936,438 -0.05(-0.48%)
Aug 02, 2023 10.91 10.91 9.870 10.50 1,112,061 -1.11(-9.56%)
Aug 01, 2023 11.32 11.61 11.29 11.61 458,435 +0.22(+1.93%)
Jul 31, 2023 11.29 11.52 11.29 11.39 770,418 +0.08(+0.71%)
Jul 28, 2023 11.34 11.37 11.22 11.31 413,800 +0.10(+0.89%)
Jul 27, 2023 11.43 11.49 11.13 11.21 614,202 -0.13(-1.15%)
Jul 26, 2023 11.18 11.46 11.18 11.34 460,400 +0.06(+0.53%)
Jul 25, 2023 11.16 11.36 11.16 11.28 466,951 +0.04(+0.36%)
Jul 24, 2023 10.95 11.27 10.95 11.24 471,799 +0.26(+2.37%)
Jul 21, 2023 11.10 11.12 10.85 10.98 551,235 -0.04(-0.36%)
Jul 20, 2023 11.10 11.10 10.87 11.02 376,704 -0.06(-0.54%)
Jul 19, 2023 11.11 11.26 11.02 11.08 507,525 -0.03(-0.27%)
Jul 18, 2023 10.72 11.12 10.68 11.11 541,190 +0.36(+3.35%)
Jul 17, 2023 10.80 10.90 10.71 10.75 551,415 -0.08(-0.74%)
Jul 14, 2023 11.10 11.10 10.63 10.83 613,720 -0.29(-2.61%)
Jul 13, 2023 11.21 11.23 11.00 11.12 912,042 -0.09(-0.80%)
Jul 12, 2023 11.00 11.26 11.00 11.21 825,695 +0.34(+3.13%)
Jul 11, 2023 10.78 10.92 10.67 10.87 395,099 +0.15(+1.40%)
Jul 10, 2023 10.53 10.76 10.53 10.72 447,256 +0.15(+1.42%)
Jul 07, 2023 10.19 10.70 10.19 10.57 520,158 +0.41(+4.04%)
Jul 06, 2023 10.46 10.55 9.940 10.16 719,024 -0.40(-3.79%)
Jul 05, 2023 10.41 10.66 10.14 10.56 1,098,863 +0.07(+0.67%)
Jul 03, 2023 10.33 10.53 10.33 10.49 148,688 +0.13(+1.25%)
Jun 30, 2023 10.54 10.54 10.35 10.36 403,661 -0.07(-0.67%)
Jun 29, 2023 10.25 10.45 10.25 10.43 412,364 +0.23(+2.25%)
Jun 28, 2023 10.24 10.26 10.11 10.20 329,194 -0.05(-0.49%)
Jun 27, 2023 10.15 10.36 10.04 10.25 405,475 +0.17(+1.69%)
Jun 26, 2023 10.37 10.61 10.08 10.08 697,721 -0.29(-2.80%)
Jun 23, 2023 9.970 10.43 9.900 10.37 1,390,875 +0.20(+1.97%)
Jun 22, 2023 10.05 10.19 9.890 10.17 638,581 +0.07(+0.69%)
Jun 21, 2023 9.890 10.27 9.841 10.10 892,098 +0.13(+1.30%)
Jun 20, 2023 9.970 9.970 9.765 9.970 766,907 -0.01(-0.10%)
Jun 16, 2023 10.17 10.20 9.850 9.980 2,620,663 -0.07(-0.70%)
Jun 15, 2023 9.850 10.10 9.820 10.05 759,839 +0.60(+6.35%)
May 08, 2023 9.540 9.740 9.400 9.450 736,258 -0.01(-0.11%)
May 05, 2023 9.670 9.875 9.450 9.460 818,223 -0.03(-0.32%)
May 04, 2023 9.800 10.24 9.400 9.490 1,184,937 -0.79(-7.68%)
May 03, 2023 10.28 10.47 10.23 10.28 910,831 +0.02(+0.19%)
May 02, 2023 10.68 10.68 10.13 10.26 779,241 -0.49(-4.56%)
May 01, 2023 10.60 10.79 10.57 10.75 452,354 +0.08(+0.75%)
Apr 28, 2023 10.39 10.75 10.39 10.67 676,443 +0.23(+2.20%)
Apr 27, 2023 10.36 10.51 10.27 10.44 512,622 +0.10(+0.97%)
Apr 26, 2023 10.43 10.61 10.30 10.34 416,645 -0.24(-2.27%)
Apr 25, 2023 10.73 10.82 10.52 10.58 462,532 -0.38(-3.47%)
Apr 24, 2023 10.73 11.01 10.73 10.96 580,314 +0.26(+2.43%)
Apr 21, 2023 10.78 10.80 10.61 10.70 429,362 -0.05(-0.47%)
Apr 20, 2023 10.57 10.78 10.55 10.75 534,921 +0.07(+0.66%)
Apr 19, 2023 10.57 10.73 10.46 10.68 495,004 +0.02(+0.19%)
Apr 18, 2023 10.71 10.85 10.61 10.66 456,420 -0.04(-0.37%)
Apr 17, 2023 10.75 10.89 10.63 10.70 471,346 -0.10(-0.93%)
Apr 14, 2023 10.79 10.93 10.70 10.80 390,242 +0.00(+0.00%)
Apr 13, 2023 10.65 10.80 10.55 10.80 586,697 +0.18(+1.69%)
Apr 12, 2023 10.74 10.84 10.55 10.62 846,300 +0.01(+0.09%)
Apr 11, 2023 10.78 10.78 10.56 10.61 488,033 -0.08(-0.75%)
Apr 10, 2023 10.42 10.80 10.42 10.69 1,062,144 +0.25(+2.39%)
Apr 06, 2023 10.47 10.53 10.36 10.44 469,097 -0.03(-0.29%)
Apr 05, 2023 10.66 10.71 10.37 10.47 828,229 -0.29(-2.70%)
Apr 04, 2023 11.17 11.25 10.62 10.76 744,507 -0.34(-3.06%)
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.