Skip to main content

Natl Oilwell Varco (NY: NOV )

18.11 +0.61 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 57.20 57.40 54.74 54.78 6,651,579 -3.38(-5.81%)
Oct 28, 2011 56.80 58.25 56.56 58.16 6,915,501 +0.78(+1.35%)
Oct 27, 2011 55.49 58.40 55.48 57.38 9,903,693 +4.05(+7.59%)
Oct 26, 2011 53.30 53.91 51.74 53.33 6,931,239 +1.12(+2.15%)
Oct 25, 2011 54.56 54.64 49.90 52.21 9,212,122 -0.32(-0.61%)
Oct 24, 2011 50.88 52.71 50.88 52.53 7,905,106 +2.07(+4.09%)
Oct 21, 2011 50.63 51.54 49.72 50.47 6,215,309 +0.45(+0.91%)
Oct 20, 2011 49.49 50.52 48.62 50.02 6,133,554 +0.75(+1.53%)
Oct 19, 2011 50.39 51.18 48.93 49.26 5,770,205 -1.21(-2.40%)
Oct 18, 2011 48.27 51.11 47.46 50.48 7,419,609 +2.30(+4.78%)
Oct 17, 2011 50.68 50.69 48.05 48.17 5,031,587 -2.83(-5.54%)
Oct 14, 2011 49.50 51.07 49.36 51.00 5,492,114 +2.65(+5.48%)
Oct 13, 2011 48.01 48.63 47.01 48.35 6,322,637 +0.08(+0.17%)
Oct 12, 2011 48.46 49.64 47.94 48.27 8,312,970 +0.08(+0.18%)
Oct 11, 2011 46.84 48.86 46.45 48.18 8,140,963 +1.01(+2.13%)
Oct 10, 2011 46.35 47.63 46.25 47.17 6,943,779 +2.01(+4.45%)
Oct 07, 2011 46.17 46.25 44.41 45.16 9,761,963 -0.51(-1.11%)
Oct 06, 2011 45.48 45.76 44.41 45.67 14,486,080 +3.35(+7.91%)
Oct 05, 2011 40.34 42.34 39.73 42.32 10,323,343 +1.79(+4.41%)
Oct 04, 2011 37.37 40.57 36.84 40.53 9,601,688 +1.96(+5.08%)
Oct 03, 2011 38.84 40.42 38.50 38.57 9,055,279 -0.76(-1.93%)
Sep 30, 2011 39.58 40.63 38.07 39.33 11,054,651 -1.20(-2.96%)
Sep 29, 2011 42.44 42.64 39.52 40.53 9,248,526 -0.90(-2.17%)
Sep 28, 2011 42.87 43.19 41.22 41.43 8,146,923 -2.15(-4.93%)
Sep 27, 2011 44.07 44.81 43.20 43.58 9,172,154 +1.31(+3.09%)
Sep 26, 2011 41.40 42.40 39.15 42.28 9,513,572 +1.40(+3.42%)
Sep 23, 2011 40.79 41.65 40.00 40.88 13,097,141 -0.91(-2.17%)
Sep 22, 2011 42.57 42.95 40.75 41.78 13,776,529 -2.79(-6.25%)
Sep 21, 2011 47.17 47.34 44.48 44.57 9,713,829 -2.80(-5.92%)
Sep 20, 2011 49.13 49.42 47.30 47.37 7,209,749 -1.37(-2.80%)
Sep 19, 2011 48.79 49.25 47.75 48.74 4,750,362 -1.20(-2.40%)
Sep 16, 2011 50.66 51.07 49.21 49.94 5,025,819 -0.54(-1.06%)
Sep 15, 2011 50.59 51.05 49.98 50.48 4,950,139 +0.70(+1.40%)
Sep 14, 2011 49.24 50.57 48.05 49.78 5,322,134 +0.77(+1.57%)
Sep 13, 2011 48.23 49.42 47.64 49.01 5,398,922 +0.42(+0.87%)
Sep 12, 2011 46.75 48.69 46.72 48.59 6,256,304 +0.47(+0.97%)
Sep 09, 2011 48.89 49.94 47.31 48.12 6,350,513 -1.87(-3.73%)
Sep 08, 2011 50.41 51.39 49.64 49.99 4,366,282 -0.68(-1.33%)
Sep 07, 2011 49.89 50.76 49.47 50.66 5,524,997 +1.84(+3.78%)
Sep 06, 2011 46.94 48.87 46.82 48.82 4,812,134 +0.03(+0.06%)
Sep 02, 2011 48.77 49.54 47.91 48.79 4,195,038 -1.18(-2.36%)
Sep 01, 2011 50.86 51.26 49.78 49.97 5,021,197 -0.72(-1.42%)
Aug 31, 2011 51.92 52.43 49.99 50.69 6,967,281 -0.68(-1.33%)
Aug 30, 2011 50.57 51.86 49.75 51.37 5,931,888 +0.32(+0.63%)
Aug 29, 2011 49.83 51.08 49.60 51.05 4,891,533 +2.19(+4.49%)
Aug 26, 2011 47.55 49.36 46.94 48.86 5,765,593 +0.85(+1.77%)
Aug 25, 2011 49.91 50.33 47.71 48.01 6,005,617 -1.36(-2.75%)
Aug 24, 2011 48.61 49.39 47.71 49.36 5,671,153 +0.57(+1.16%)
Aug 23, 2011 46.49 48.84 45.99 48.80 6,020,669 +2.51(+5.43%)
Aug 22, 2011 48.11 48.27 46.10 46.28 8,049,382 -0.26(-0.56%)
Aug 19, 2011 47.23 49.01 46.38 46.54 8,469,392 -1.95(-4.02%)
Aug 18, 2011 50.24 50.49 47.85 48.49 9,599,526 -3.88(-7.41%)
Aug 17, 2011 53.20 53.85 51.80 52.37 5,616,214 -0.05(-0.09%)
Aug 16, 2011 53.15 53.90 51.91 52.41 8,030,074 -1.47(-2.73%)
Aug 15, 2011 53.26 54.39 52.42 53.89 9,203,929 +2.69(+5.26%)
Aug 12, 2011 51.36 52.03 50.48 51.19 6,281,786 +0.50(+0.98%)
Aug 11, 2011 49.20 51.53 48.11 50.70 7,705,751 +2.10(+4.32%)
Aug 10, 2011 50.32 51.13 48.48 48.60 12,391,546 -2.30(-4.52%)
Aug 09, 2011 47.71 50.95 46.56 50.90 12,780,725 +4.70(+10.17%)
Aug 08, 2011 47.71 51.23 46.00 46.20 13,241,609 -5.53(-10.70%)
Aug 05, 2011 54.05 54.96 48.32 51.73 12,076,085 -0.67(-1.29%)
Aug 04, 2011 58.54 58.54 52.21 52.41 11,849,868 -7.07(-11.88%)
Aug 03, 2011 59.93 59.98 57.52 59.47 7,105,432 -0.41(-0.69%)
Aug 02, 2011 60.58 61.92 59.85 59.89 6,214,128 -1.37(-2.24%)
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.