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 (%)
May 31, 2018 39.52 39.87 39.07 39.41 4,408,880 -0.43(-1.07%)
May 30, 2018 39.67 40.35 39.56 39.84 2,351,893 +0.53(+1.36%)
May 29, 2018 38.62 39.38 38.52 39.31 2,142,057 +0.05(+0.12%)
May 25, 2018 39.26 39.26 39.26 0 -1.00(-2.48%)
May 24, 2018 40.33 40.52 39.97 40.26 3,544,392 -0.56(-1.38%)
May 23, 2018 40.98 41.50 40.48 40.82 3,968,498 -0.75(-1.81%)
May 22, 2018 41.88 42.90 41.40 41.57 5,262,120 -0.40(-0.95%)
May 21, 2018 41.44 42.05 41.24 41.97 3,242,813 +0.66(+1.59%)
May 18, 2018 40.81 41.33 40.52 41.32 3,503,249 +0.47(+1.14%)
May 17, 2018 40.26 41.19 40.15 40.85 3,476,184 +0.72(+1.80%)
May 16, 2018 39.46 40.20 39.29 40.13 3,032,645 +0.74(+1.88%)
May 15, 2018 39.04 39.41 38.37 39.38 2,219,059 +0.31(+0.80%)
May 14, 2018 38.82 39.34 38.82 39.07 1,601,290 +0.39(+1.01%)
May 11, 2018 38.74 38.89 38.43 38.68 2,053,776 +0.04(+0.10%)
May 10, 2018 38.60 38.87 38.35 38.64 3,032,335 +0.23(+0.59%)
May 09, 2018 37.64 38.60 37.61 38.41 3,325,750 +1.19(+3.20%)
May 08, 2018 36.89 37.33 36.29 37.22 1,743,911 +0.49(+1.35%)
May 07, 2018 36.82 37.75 36.58 36.73 2,632,492 +0.10(+0.26%)
May 04, 2018 36.27 36.85 36.19 36.63 1,801,542 +0.11(+0.31%)
May 03, 2018 36.56 36.60 35.82 36.52 1,975,460 -0.04(-0.10%)
May 02, 2018 36.39 37.02 36.39 36.56 3,478,236 -0.09(-0.23%)
May 01, 2018 36.62 36.79 36.20 36.64 2,447,970 -0.15(-0.41%)
Apr 30, 2018 36.66 37.35 36.64 36.80 2,991,275 -0.18(-0.49%)
Apr 27, 2018 36.47 37.47 35.69 36.98 4,753,933 +0.22(+0.60%)
Apr 26, 2018 36.60 37.08 36.32 36.76 2,248,630 +0.33(+0.91%)
Apr 25, 2018 36.03 36.49 35.68 36.43 2,136,531 +0.29(+0.82%)
Apr 24, 2018 36.67 37.16 35.84 36.13 2,097,238 -0.39(-1.07%)
Apr 23, 2018 36.24 36.52 35.91 36.52 2,168,811 +0.12(+0.34%)
Apr 20, 2018 36.63 36.63 35.77 36.40 3,858,650 -0.31(-0.86%)
Apr 19, 2018 36.18 36.85 35.57 36.71 4,094,657 +0.25(+0.68%)
Apr 18, 2018 36.23 37.00 36.23 36.46 5,238,556 +0.69(+1.94%)
Apr 17, 2018 35.94 35.94 35.10 35.77 6,037,278 -0.37(-1.03%)
Apr 16, 2018 36.86 37.11 35.99 36.14 8,365,781 -2.80(-7.18%)
Apr 13, 2018 38.86 39.38 38.68 38.94 2,946,507 +0.27(+0.69%)
Apr 12, 2018 37.69 38.94 37.62 38.67 5,242,853 +1.15(+3.07%)
Apr 11, 2018 36.23 37.64 36.09 37.52 3,875,181 +1.28(+3.55%)
Apr 10, 2018 35.11 36.49 35.11 36.23 5,702,588 +1.74(+5.05%)
Apr 09, 2018 35.36 35.37 34.47 34.49 3,119,280 -0.70(-2.00%)
Apr 06, 2018 35.08 35.39 34.79 35.20 4,913,262 -0.23(-0.64%)
Apr 05, 2018 34.90 36.04 34.90 35.43 3,075,772 +0.64(+1.83%)
Apr 04, 2018 34.18 34.88 33.74 34.79 2,130,660 -0.10(-0.27%)
Apr 03, 2018 34.36 34.90 33.82 34.88 2,131,493 +0.74(+2.17%)
Apr 02, 2018 34.85 35.00 33.41 34.14 2,759,555 -0.88(-2.53%)
Mar 29, 2018 35.03 35.03 35.03 0 +0.84(+2.45%)
Mar 28, 2018 35.13 35.24 34.07 34.19 2,564,277 -0.94(-2.68%)
Mar 27, 2018 36.08 36.23 34.87 35.13 2,782,525 -0.93(-2.59%)
Mar 26, 2018 35.84 36.12 35.04 36.06 1,904,119 +0.69(+1.94%)
Mar 23, 2018 35.65 36.27 35.35 35.38 2,952,910 +0.00(+0.00%)
Mar 22, 2018 35.69 36.09 35.33 35.38 2,651,035 -0.82(-2.26%)
Mar 21, 2018 35.24 36.47 35.05 36.20 2,692,264 +1.19(+3.40%)
Mar 20, 2018 34.86 35.34 34.80 35.01 1,968,825 +0.40(+1.15%)
Mar 19, 2018 35.01 35.13 34.29 34.61 2,938,106 -0.49(-1.41%)
Mar 16, 2018 34.59 35.33 34.44 35.10 4,628,444 +0.60(+1.74%)
Mar 15, 2018 35.65 35.68 34.33 34.50 2,697,670 -1.03(-2.89%)
Mar 14, 2018 35.59 35.80 35.45 35.53 2,787,172 +0.08(+0.21%)
Mar 13, 2018 35.86 36.02 35.23 35.45 2,414,018 -0.28(-0.77%)
Mar 12, 2018 35.83 36.01 35.38 35.73 2,671,580 -0.11(-0.32%)
Mar 09, 2018 35.14 36.08 35.04 35.84 3,104,987 +1.03(+2.95%)
Mar 08, 2018 34.73 34.88 34.22 34.82 2,369,000 +0.12(+0.36%)
Mar 07, 2018 34.84 34.05 34.69 2,477,227 -0.18(-0.52%)
Mar 06, 2018 34.79 35.13 34.44 34.88 2,726,173 +0.31(+0.91%)
Mar 05, 2018 33.98 34.94 33.82 34.56 3,631,241 +0.28(+0.80%)
Mar 02, 2018 33.40 34.34 33.11 34.29 3,098,938 +0.64(+1.89%)
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.