Skip to main content

Natl Oilwell Varco (NY: NOV )

17.50 -0.33 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.478 9.667 8.955 9.517 5,310,247 +0.42(+4.57%)
Mar 30, 2020 9.362 9.585 8.776 9.101 6,071,945 -0.64(-6.56%)
Mar 27, 2020 10.14 10.54 9.662 9.740 7,180,560 -1.15(-10.58%)
Mar 26, 2020 10.84 11.23 10.35 10.89 5,738,333 +0.22(+2.09%)
Mar 25, 2020 10.72 11.43 9.856 10.67 4,863,631 -0.12(-1.08%)
Mar 24, 2020 9.923 10.88 9.923 10.79 4,767,141 +1.35(+14.26%)
Mar 23, 2020 9.875 10.23 9.372 9.439 6,281,060 -0.43(-4.32%)
Mar 20, 2020 10.37 10.79 9.643 9.865 7,569,450 -0.10(-0.97%)
Mar 19, 2020 8.345 9.982 8.229 9.962 5,849,153 +1.76(+21.49%)
Mar 18, 2020 8.258 9.633 7.745 8.200 8,199,849 -0.92(-10.08%)
Mar 17, 2020 8.607 9.468 8.094 9.120 6,334,081 +0.54(+6.32%)
Mar 16, 2020 8.239 9.846 8.239 8.578 7,380,384 -1.28(-12.97%)
Mar 13, 2020 9.149 9.875 8.433 9.856 6,703,771 +1.43(+17.01%)
Mar 12, 2020 9.352 9.827 8.292 8.423 8,079,669 -1.67(-16.59%)
Mar 11, 2020 11.14 11.36 9.828 10.10 8,891,556 -1.55(-13.32%)
Mar 10, 2020 11.65 11.84 10.49 11.65 7,419,527 +0.92(+8.53%)
Mar 09, 2020 11.25 12.12 10.62 10.73 8,074,484 -4.37(-28.95%)
Mar 06, 2020 16.76 17.10 14.65 15.11 7,720,940 -2.30(-13.23%)
Mar 05, 2020 17.56 18.00 16.89 17.41 4,722,605 -0.89(-4.84%)
Mar 04, 2020 18.72 18.75 17.84 18.30 4,858,314 -0.14(-0.78%)
Mar 03, 2020 18.98 19.28 18.16 18.44 7,324,022 -0.66(-3.43%)
Mar 02, 2020 18.34 19.10 17.74 19.10 5,520,319 +1.07(+5.93%)
Feb 28, 2020 17.50 18.09 17.35 18.03 7,173,989 -0.11(-0.58%)
Feb 27, 2020 18.08 19.07 17.72 18.13 4,077,890 -0.63(-3.34%)
Feb 26, 2020 19.67 19.78 18.63 18.76 3,506,630 -0.73(-3.76%)
Feb 25, 2020 21.02 21.02 19.35 19.49 3,933,397 -1.42(-6.77%)
Feb 24, 2020 21.48 21.58 20.87 20.91 3,221,701 -1.45(-6.51%)
Feb 21, 2020 22.45 22.55 21.98 22.36 2,436,891 -0.40(-1.74%)
Feb 20, 2020 22.61 23.07 22.57 22.76 2,436,814 +0.23(+1.03%)
Feb 19, 2020 21.96 22.69 21.83 22.53 3,225,444 +0.51(+2.32%)
Feb 18, 2020 21.77 22.14 21.53 22.02 2,643,910 -0.04(-0.17%)
Feb 14, 2020 22.55 22.57 21.73 22.05 2,616,545 -0.43(-1.93%)
Feb 13, 2020 22.79 22.97 22.37 22.49 3,660,699 -0.55(-2.38%)
Feb 12, 2020 23.03 23.33 22.79 23.04 2,807,172 +0.56(+2.49%)
Feb 11, 2020 22.51 22.62 22.08 22.48 3,211,467 +0.43(+1.97%)
Feb 10, 2020 23.11 23.11 21.89 22.05 4,374,182 -1.25(-5.38%)
Feb 07, 2020 22.85 23.85 22.68 23.30 9,382,655 +2.21(+10.46%)
Feb 06, 2020 21.60 21.60 20.96 21.09 3,255,308 -0.35(-1.62%)
Feb 05, 2020 21.08 21.68 20.97 21.44 4,114,782 +0.83(+4.02%)
Feb 04, 2020 20.47 20.77 20.46 20.61 3,486,604 +0.50(+2.49%)
Feb 03, 2020 19.88 20.31 19.75 20.11 3,032,437 +0.25(+1.26%)
Jan 31, 2020 19.89 19.92 19.58 19.86 3,658,451 -0.39(-1.95%)
Jan 30, 2020 19.60 20.26 19.56 20.25 3,083,728 +0.29(+1.45%)
Jan 29, 2020 20.52 20.67 19.94 19.96 2,593,881 -0.39(-1.89%)
Jan 28, 2020 20.15 20.46 19.96 20.35 2,314,702 +0.21(+1.05%)
Jan 27, 2020 20.46 20.74 20.13 20.14 2,392,530 -0.94(-4.48%)
Jan 24, 2020 21.76 21.76 20.79 21.08 2,248,416 -0.81(-3.70%)
Jan 23, 2020 21.69 22.11 21.40 21.89 2,380,427 -0.21(-0.96%)
Jan 22, 2020 22.25 22.25 21.95 22.10 2,619,175 -0.32(-1.42%)
Jan 21, 2020 22.47 22.64 22.30 22.42 2,351,658 -0.22(-0.98%)
Jan 17, 2020 22.79 22.88 22.54 22.64 2,398,075 -0.02(-0.09%)
Jan 16, 2020 22.61 22.98 22.59 22.66 1,960,555 +0.19(+0.86%)
Jan 15, 2020 22.61 22.82 22.32 22.47 2,492,866 -0.31(-1.35%)
Jan 14, 2020 22.58 22.81 22.26 22.78 3,956,498 +0.06(+0.25%)
Jan 13, 2020 22.89 22.99 22.53 22.72 3,091,320 -0.25(-1.09%)
Jan 10, 2020 23.19 23.25 22.92 22.97 4,113,551 -0.28(-1.20%)
Jan 09, 2020 23.22 23.41 22.89 23.25 2,568,659 +0.02(+0.08%)
Jan 08, 2020 23.93 24.08 23.11 23.23 2,908,970 -0.85(-3.52%)
Jan 07, 2020 24.40 24.52 23.64 24.08 2,544,777 -0.47(-1.92%)
Jan 06, 2020 24.47 24.69 24.20 24.55 2,996,635 +0.13(+0.51%)
Jan 03, 2020 24.64 24.87 24.24 24.43 2,649,964 +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.