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 (%)
Jul 30, 2021 13.80 13.85 13.23 13.37 6,466,553 -0.54(-3.90%)
Jul 29, 2021 13.55 13.99 13.51 13.91 4,242,541 +0.58(+4.36%)
Jul 28, 2021 13.69 13.87 13.16 13.33 8,662,132 -0.28(-2.06%)
Jul 27, 2021 13.70 13.74 13.48 13.61 3,829,617 -0.18(-1.33%)
Jul 26, 2021 13.21 13.80 13.20 13.80 4,207,625 +0.66(+5.01%)
Jul 23, 2021 13.32 13.44 12.90 13.14 3,868,247 -0.16(-1.24%)
Jul 22, 2021 13.55 13.62 13.15 13.30 3,604,779 -0.27(-2.00%)
Jul 21, 2021 13.48 13.78 13.38 13.57 4,289,098 +0.46(+3.47%)
Jul 20, 2021 12.78 13.28 12.68 13.12 4,111,464 +0.30(+2.34%)
Jul 19, 2021 12.67 13.02 12.54 12.82 6,100,787 -0.37(-2.79%)
Jul 16, 2021 13.89 13.89 13.05 13.19 6,878,330 -0.23(-1.73%)
Jul 15, 2021 13.79 13.99 13.36 13.42 4,538,250 -0.51(-3.68%)
Jul 14, 2021 14.51 14.84 13.78 13.93 3,754,042 -0.50(-3.49%)
Jul 13, 2021 14.43 14.71 14.25 14.43 3,459,372 -0.15(-1.06%)
Jul 12, 2021 14.26 14.77 14.13 14.59 3,470,401 +0.04(+0.27%)
Jul 09, 2021 14.46 14.63 14.05 14.55 4,266,156 +0.82(+5.99%)
Jul 08, 2021 13.50 13.99 13.37 13.73 4,941,484 -0.08(-0.56%)
Jul 07, 2021 13.98 14.28 13.60 13.80 3,509,398 -0.27(-1.93%)
Jul 06, 2021 15.04 15.04 13.93 14.08 3,756,989 -0.95(-6.31%)
Jul 02, 2021 14.98 15.10 14.71 15.02 2,462,610 -0.12(-0.77%)
Jul 01, 2021 15.25 15.42 15.03 15.14 4,718,903 +0.31(+2.09%)
Jun 30, 2021 14.40 15.06 14.40 14.83 6,768,494 +0.50(+3.51%)
Jun 29, 2021 14.41 14.70 14.29 14.33 3,278,740 +0.08(+0.54%)
Jun 28, 2021 15.08 15.18 14.16 14.25 5,539,809 -0.91(-6.00%)
Jun 25, 2021 14.90 15.30 14.81 15.16 8,429,823 +0.29(+1.95%)
Jun 24, 2021 14.58 14.93 14.50 14.87 7,468,085 +0.29(+1.99%)
Jun 23, 2021 15.97 16.24 14.55 14.58 18,150,442 -1.16(-7.38%)
Jun 22, 2021 15.62 15.83 15.39 15.74 4,047,273 -0.02(-0.12%)
Jun 21, 2021 15.27 15.84 15.21 15.76 2,897,115 +0.65(+4.29%)
Jun 18, 2021 15.05 15.43 14.95 15.11 6,464,419 -0.41(-2.62%)
Jun 17, 2021 16.57 16.68 15.32 15.52 4,482,834 -1.14(-6.86%)
Jun 16, 2021 16.86 17.10 16.50 16.66 4,089,550 -0.29(-1.71%)
Jun 15, 2021 16.26 17.00 16.26 16.95 6,381,377 +0.68(+4.16%)
Jun 14, 2021 16.53 16.70 16.17 16.27 3,296,966 -0.12(-0.71%)
Jun 11, 2021 16.66 16.76 16.36 16.39 3,188,597 +0.02(+0.12%)
Jun 10, 2021 17.02 17.09 16.17 16.37 3,512,270 -0.27(-1.63%)
Jun 09, 2021 17.10 17.17 16.64 16.64 4,161,132 -0.33(-1.94%)
Jun 08, 2021 16.65 17.09 16.41 16.97 6,209,335 +0.14(+0.80%)
Jun 07, 2021 17.14 17.26 16.80 16.84 2,947,558 -0.26(-1.53%)
Jun 04, 2021 17.21 17.26 16.62 17.10 4,584,319 -0.02(-0.11%)
Jun 03, 2021 16.72 17.17 16.57 17.12 3,793,507 +0.23(+1.38%)
Jun 02, 2021 16.50 17.23 16.23 16.88 5,085,518 +0.46(+2.83%)
Jun 01, 2021 16.05 16.44 16.01 16.42 4,846,392 +0.81(+5.21%)
May 28, 2021 15.92 15.92 15.51 15.61 3,371,581 -0.12(-0.74%)
May 27, 2021 15.71 15.94 15.66 15.72 3,264,053 +0.16(+1.06%)
May 26, 2021 15.43 15.77 15.33 15.56 3,231,764 +0.08(+0.50%)
May 25, 2021 15.70 15.90 15.45 15.48 3,209,107 -0.29(-1.84%)
May 24, 2021 15.74 15.88 15.45 15.77 4,229,105 +0.12(+0.74%)
May 21, 2021 15.97 16.07 15.62 15.65 5,470,217 -0.05(-0.31%)
May 20, 2021 15.93 15.99 15.42 15.70 4,938,267 -0.27(-1.70%)
May 19, 2021 16.45 16.45 15.79 15.97 7,694,785 -0.90(-5.34%)
May 18, 2021 17.34 17.44 16.79 16.87 4,559,824 -0.50(-2.90%)
May 17, 2021 16.77 17.43 16.74 17.38 4,260,234 +0.43(+2.51%)
May 14, 2021 16.38 17.04 16.38 16.95 2,759,526 +0.81(+5.04%)
May 13, 2021 16.09 16.49 15.76 16.14 4,192,895 -0.27(-1.65%)
May 12, 2021 16.50 17.21 16.33 16.41 3,986,082 -0.01(-0.06%)
May 11, 2021 16.10 16.76 16.00 16.42 5,082,286 -0.19(-1.17%)
May 10, 2021 16.84 17.24 16.60 16.61 5,257,290 -0.09(-0.52%)
May 07, 2021 15.78 16.74 15.68 16.70 4,499,990 +0.59(+3.67%)
May 06, 2021 15.89 16.21 15.56 16.11 4,098,167 +0.23(+1.46%)
May 05, 2021 15.54 15.92 15.12 15.88 5,413,673 +0.81(+5.40%)
May 04, 2021 15.41 15.49 14.87 15.06 5,402,732 -0.33(-2.14%)
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.