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 (%)
Sep 30, 2020 9.023 9.212 8.675 8.771 7,314,960 -0.15(-1.63%)
Sep 29, 2020 9.372 9.391 8.762 8.917 7,814,950 -0.57(-6.02%)
Sep 28, 2020 9.507 9.778 9.401 9.488 6,692,271 +0.28(+3.05%)
Sep 25, 2020 9.691 9.856 9.197 9.207 11,149,298 -0.62(-6.31%)
Sep 24, 2020 9.972 10.16 9.672 9.827 4,885,406 -0.24(-2.40%)
Sep 23, 2020 10.46 10.49 9.982 10.07 6,125,587 -0.40(-3.79%)
Sep 22, 2020 10.47 10.72 10.39 10.47 4,924,481 -0.03(-0.28%)
Sep 21, 2020 10.91 10.97 10.33 10.49 6,375,384 -0.87(-7.67%)
Sep 18, 2020 11.40 11.70 11.24 11.37 11,210,136 -0.11(-0.93%)
Sep 17, 2020 11.34 11.47 11.13 11.47 5,398,120 -0.08(-0.67%)
Sep 16, 2020 11.18 11.71 10.98 11.55 4,140,496 +0.59(+5.39%)
Sep 15, 2020 10.99 11.11 10.77 10.96 5,790,805 +0.02(+0.18%)
Sep 14, 2020 10.83 11.04 10.69 10.94 3,380,339 +0.09(+0.80%)
Sep 11, 2020 10.85 10.99 10.69 10.85 3,626,328 +0.06(+0.54%)
Sep 10, 2020 11.17 11.23 10.72 10.79 5,392,309 -0.34(-3.04%)
Sep 09, 2020 11.12 11.31 10.94 11.13 3,683,395 +0.10(+0.88%)
Sep 08, 2020 11.44 11.50 10.93 11.04 7,970,884 -0.73(-6.17%)
Sep 04, 2020 11.73 11.86 11.55 11.76 2,888,730 +0.15(+1.33%)
Sep 03, 2020 11.51 12.10 11.42 11.61 4,729,894 +0.15(+1.27%)
Sep 02, 2020 11.57 11.62 11.40 11.46 3,667,390 -0.10(-0.84%)
Sep 01, 2020 11.47 11.77 11.45 11.56 3,767,732 -0.06(-0.50%)
Aug 31, 2020 11.92 12.01 11.51 11.62 3,853,159 -0.31(-2.60%)
Aug 28, 2020 11.72 12.01 11.62 11.93 2,503,146 +0.24(+2.07%)
Aug 27, 2020 11.53 11.70 11.43 11.69 2,545,491 +0.15(+1.34%)
Aug 26, 2020 11.66 11.75 11.45 11.53 4,482,581 -0.17(-1.49%)
Aug 25, 2020 11.93 12.03 11.62 11.70 2,142,519 -0.05(-0.41%)
Aug 24, 2020 11.52 11.84 11.46 11.75 6,272,492 +0.36(+3.14%)
Aug 21, 2020 11.53 11.58 11.34 11.39 4,316,310 -0.25(-2.16%)
Aug 20, 2020 11.86 11.87 11.61 11.65 2,950,995 -0.45(-3.68%)
Aug 19, 2020 12.17 12.43 12.01 12.09 3,601,970 -0.08(-0.64%)
Aug 18, 2020 12.30 12.49 12.13 12.17 2,810,147 -0.18(-1.49%)
Aug 17, 2020 12.60 12.73 12.19 12.35 4,927,667 -0.35(-2.74%)
Aug 14, 2020 12.50 12.76 12.42 12.70 2,444,270 +0.09(+0.69%)
Aug 13, 2020 12.74 12.87 12.55 12.61 3,960,162 -0.16(-1.29%)
Aug 12, 2020 12.85 12.94 12.48 12.78 5,037,187 +0.15(+1.15%)
Aug 11, 2020 12.34 12.85 12.31 12.63 8,380,603 +0.61(+5.07%)
Aug 10, 2020 11.69 12.15 11.63 12.02 3,718,154 +0.42(+3.59%)
Aug 07, 2020 11.45 11.61 11.29 11.61 2,573,073 +0.01(+0.08%)
Aug 06, 2020 11.63 11.87 11.47 11.60 3,624,679 -0.03(-0.25%)
Aug 05, 2020 11.70 11.83 11.49 11.63 5,285,703 +0.25(+2.21%)
Aug 04, 2020 11.19 11.45 11.11 11.38 4,064,229 +0.15(+1.38%)
Aug 03, 2020 11.14 11.42 11.04 11.22 3,915,510 +0.08(+0.70%)
Jul 31, 2020 10.96 11.18 10.90 11.14 8,039,835 +0.00(+0.00%)
Jul 30, 2020 11.06 11.30 10.72 11.14 9,049,866 -0.17(-1.54%)
Jul 29, 2020 11.18 11.61 11.00 11.32 7,499,457 +0.13(+1.12%)
Jul 28, 2020 12.03 12.85 10.71 11.19 16,872,416 -1.38(-11.01%)
Jul 27, 2020 12.31 12.72 12.13 12.58 7,762,261 +0.24(+1.96%)
Jul 24, 2020 12.12 12.46 12.04 12.33 7,474,319 +0.22(+1.84%)
Jul 23, 2020 11.68 12.12 11.58 12.11 9,215,750 +0.32(+2.71%)
Jul 22, 2020 11.57 11.90 11.48 11.79 6,977,170 -0.09(-0.73%)
Jul 21, 2020 11.23 11.98 11.19 11.88 10,852,627 +0.92(+8.39%)
Jul 20, 2020 11.00 11.18 10.87 10.96 4,436,938 -0.04(-0.35%)
Jul 17, 2020 11.14 11.27 10.87 11.00 3,310,982 -0.15(-1.39%)
Jul 16, 2020 11.24 11.40 10.92 11.15 4,364,661 -0.19(-1.71%)
Jul 15, 2020 11.57 11.65 11.09 11.35 5,196,921 +0.18(+1.65%)
Jul 14, 2020 10.59 11.21 10.45 11.16 4,680,829 +0.46(+4.25%)
Jul 13, 2020 11.03 11.03 10.49 10.71 5,469,581 -0.16(-1.51%)
Jul 10, 2020 10.46 10.88 10.39 10.87 4,747,962 +0.39(+3.69%)
Jul 09, 2020 11.09 11.18 10.47 10.48 5,095,910 -0.60(-5.41%)
Jul 08, 2020 11.36 11.58 11.02 11.09 6,333,419 -0.15(-1.38%)
Jul 07, 2020 11.81 11.83 11.21 11.24 7,307,948 -0.76(-6.30%)
Jul 06, 2020 12.03 12.13 11.83 12.00 5,937,231 +0.28(+2.40%)
Jul 02, 2020 11.76 12.09 11.70 11.71 5,227,954 +0.28(+2.46%)
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.