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 (%)
Mar 31, 2020 9.478 9.666 8.955 9.516 5,310,566 +0.42(+4.57%)
Mar 30, 2020 9.361 9.584 8.776 9.100 6,072,309 -0.64(-6.56%)
Mar 27, 2020 10.14 10.54 9.661 9.739 7,180,991 -1.15(-10.58%)
Mar 26, 2020 10.84 11.23 10.35 10.89 5,738,678 +0.22(+2.09%)
Mar 25, 2020 10.72 11.43 9.855 10.67 4,863,923 -0.12(-1.08%)
Mar 24, 2020 9.923 10.88 9.923 10.78 4,767,427 +1.35(+14.26%)
Mar 23, 2020 9.874 10.23 9.371 9.439 6,281,436 -0.43(-4.32%)
Mar 20, 2020 10.37 10.78 9.642 9.865 7,569,904 -0.10(-0.97%)
Mar 19, 2020 8.345 9.981 8.229 9.962 5,849,504 +1.76(+21.49%)
Mar 18, 2020 8.258 9.632 7.745 8.200 8,200,341 -0.92(-10.08%)
Mar 17, 2020 8.606 9.468 8.093 9.119 6,334,461 +0.54(+6.32%)
Mar 16, 2020 8.238 9.845 8.238 8.577 7,380,827 -1.28(-12.97%)
Mar 13, 2020 9.148 9.874 8.432 9.855 6,704,173 +1.43(+17.01%)
Mar 12, 2020 9.352 9.826 8.292 8.422 8,080,154 -1.67(-16.59%)
Mar 11, 2020 11.14 11.36 9.827 10.10 8,892,089 -1.55(-13.32%)
Mar 10, 2020 11.65 11.84 10.49 11.65 7,419,971 +0.92(+8.53%)
Mar 09, 2020 11.25 12.12 10.62 10.73 8,074,968 -4.37(-28.95%)
Mar 06, 2020 16.75 17.10 14.64 15.11 7,721,402 -2.30(-13.23%)
Mar 05, 2020 17.55 18.00 16.89 17.41 4,722,888 -0.89(-4.84%)
Mar 04, 2020 18.72 18.75 17.84 18.30 4,858,605 -0.14(-0.78%)
Mar 03, 2020 18.98 19.28 18.16 18.44 7,324,461 -0.66(-3.43%)
Mar 02, 2020 18.33 19.10 17.74 19.10 5,520,649 +1.07(+5.93%)
Feb 28, 2020 17.50 18.08 17.35 18.03 7,174,418 -0.11(-0.58%)
Feb 27, 2020 18.07 19.07 17.72 18.13 4,078,134 -0.63(-3.34%)
Feb 26, 2020 19.66 19.78 18.63 18.76 3,506,840 -0.73(-3.76%)
Feb 25, 2020 21.02 21.02 19.35 19.49 3,933,632 -1.42(-6.77%)
Feb 24, 2020 21.48 21.58 20.87 20.91 3,221,894 -1.45(-6.51%)
Feb 21, 2020 22.45 22.55 21.98 22.36 2,437,037 -0.40(-1.74%)
Feb 20, 2020 22.61 23.07 22.56 22.76 2,436,960 +0.23(+1.03%)
Feb 19, 2020 21.96 22.69 21.83 22.53 3,225,637 +0.51(+2.32%)
Feb 18, 2020 21.76 22.14 21.53 22.02 2,644,068 -0.04(-0.17%)
Feb 14, 2020 22.55 22.56 21.73 22.05 2,616,701 -0.43(-1.93%)
Feb 13, 2020 22.79 22.97 22.37 22.49 3,660,918 -0.55(-2.38%)
Feb 12, 2020 23.03 23.33 22.79 23.04 2,807,340 +0.56(+2.49%)
Feb 11, 2020 22.51 22.62 22.08 22.48 3,211,659 +0.43(+1.97%)
Feb 10, 2020 23.11 23.11 21.89 22.04 4,374,444 -1.25(-5.38%)
Feb 07, 2020 22.84 23.85 22.68 23.30 9,383,217 +2.21(+10.46%)
Feb 06, 2020 21.60 21.60 20.96 21.09 3,255,503 -0.35(-1.62%)
Feb 05, 2020 21.08 21.68 20.96 21.44 4,115,029 +0.83(+4.02%)
Feb 04, 2020 20.47 20.77 20.45 20.61 3,486,813 +0.50(+2.49%)
Feb 03, 2020 19.88 20.31 19.75 20.11 3,032,619 +0.25(+1.26%)
Jan 31, 2020 19.89 19.92 19.58 19.86 3,658,670 -0.39(-1.95%)
Jan 30, 2020 19.60 20.26 19.56 20.25 3,083,913 +0.29(+1.45%)
Jan 29, 2020 20.52 20.67 19.94 19.96 2,594,036 -0.39(-1.89%)
Jan 28, 2020 20.15 20.45 19.96 20.35 2,314,841 +0.21(+1.05%)
Jan 27, 2020 20.45 20.74 20.13 20.14 2,392,673 -0.94(-4.48%)
Jan 24, 2020 21.75 21.75 20.79 21.08 2,248,551 -0.81(-3.70%)
Jan 23, 2020 21.69 22.11 21.40 21.89 2,380,569 -0.21(-0.96%)
Jan 22, 2020 22.25 22.25 21.95 22.10 2,619,332 -0.32(-1.42%)
Jan 21, 2020 22.47 22.64 22.29 22.42 2,351,799 -0.22(-0.98%)
Jan 17, 2020 22.79 22.88 22.54 22.64 2,398,219 -0.02(-0.09%)
Jan 16, 2020 22.61 22.98 22.59 22.66 1,960,672 +0.19(+0.86%)
Jan 15, 2020 22.61 22.82 22.32 22.47 2,493,015 -0.31(-1.35%)
Jan 14, 2020 22.57 22.81 22.26 22.78 3,956,735 +0.06(+0.25%)
Jan 13, 2020 22.89 22.99 22.53 22.72 3,091,505 -0.25(-1.09%)
Jan 10, 2020 23.19 23.25 22.92 22.97 4,113,798 -0.28(-1.20%)
Jan 09, 2020 23.22 23.41 22.89 23.25 2,568,813 +0.02(+0.08%)
Jan 08, 2020 23.93 24.08 23.11 23.23 2,909,145 -0.85(-3.52%)
Jan 07, 2020 24.39 24.52 23.64 24.08 2,544,929 -0.47(-1.92%)
Jan 06, 2020 24.47 24.68 24.20 24.55 2,996,815 +0.13(+0.51%)
Jan 03, 2020 24.64 24.87 24.24 24.42 2,650,122 +0.09(+0.36%)
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.