Skip to main content

Natl Oilwell Varco (NY: NOV )

18.15 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 58.42 58.57 56.86 56.92 7,544,871 -1.13(-1.95%)
Jan 30, 2012 58.76 58.76 57.64 58.05 5,191,574 -1.50(-2.52%)
Jan 27, 2012 58.49 59.93 58.38 59.55 4,241,896 +1.08(+1.86%)
Jan 26, 2012 59.88 60.36 58.21 58.46 4,798,170 -0.93(-1.57%)
Jan 25, 2012 58.32 59.59 57.08 59.39 5,822,932 +0.94(+1.61%)
Jan 24, 2012 57.72 58.49 57.32 58.46 4,327,192 +0.00(+0.00%)
Jan 23, 2012 57.69 58.60 57.42 58.46 3,406,962 +0.91(+1.58%)
Jan 20, 2012 58.19 58.86 57.02 57.55 4,603,171 -0.77(-1.32%)
Jan 19, 2012 57.69 58.46 57.27 58.32 4,366,878 +0.25(+0.44%)
Jan 18, 2012 56.85 58.22 56.74 58.06 5,484,243 +1.04(+1.82%)
Jan 17, 2012 57.24 57.47 56.56 57.02 4,261,453 +0.78(+1.38%)
Jan 13, 2012 55.75 56.43 55.32 56.25 3,338,846 -0.15(-0.26%)
Jan 12, 2012 56.96 57.28 56.17 56.39 4,696,139 -0.26(-0.46%)
Jan 11, 2012 56.60 57.04 56.30 56.66 4,374,215 -0.19(-0.34%)
Jan 10, 2012 56.13 57.10 56.02 56.85 4,711,090 +1.80(+3.27%)
Jan 09, 2012 54.65 55.32 54.41 55.05 3,717,836 +0.57(+1.05%)
Jan 06, 2012 54.63 55.15 53.97 54.48 5,255,125 +0.05(+0.08%)
Jan 05, 2012 54.15 54.52 53.32 54.43 4,186,026 -0.15(-0.27%)
Jan 04, 2012 54.22 55.20 53.78 54.58 4,614,474 +2.27(+4.34%)
Dec 30, 2011 52.32 52.83 52.22 52.31 2,132,428 +0.09(+0.18%)
Dec 29, 2011 51.62 52.50 51.54 52.22 2,798,387 +0.80(+1.56%)
Dec 28, 2011 52.92 52.92 51.34 51.42 2,852,726 -1.39(-2.64%)
Dec 27, 2011 52.62 53.16 52.33 52.81 2,874,209 +0.13(+0.25%)
Dec 23, 2011 52.72 52.92 52.43 52.68 2,811,967 +0.87(+1.68%)
Dec 21, 2011 51.83 52.24 50.31 51.81 4,767,538 -0.02(-0.03%)
Dec 20, 2011 50.64 52.08 50.62 51.82 4,521,714 +2.71(+5.51%)
Dec 19, 2011 50.68 50.72 48.95 49.12 4,354,015 -1.30(-2.58%)
Dec 16, 2011 49.95 50.80 49.29 50.42 7,059,269 +1.00(+2.02%)
Dec 15, 2011 51.72 51.80 49.14 49.42 6,383,683 -1.34(-2.64%)
Dec 14, 2011 52.02 52.65 50.45 50.75 6,992,953 -2.29(-4.32%)
Dec 13, 2011 54.91 55.92 52.59 53.05 5,786,468 -1.38(-2.54%)
Dec 12, 2011 55.50 55.53 53.35 54.43 5,756,102 -2.04(-3.61%)
Dec 09, 2011 54.80 56.81 54.65 56.47 4,233,753 +1.82(+3.34%)
Dec 08, 2011 55.67 56.49 54.37 54.65 5,842,337 -1.32(-2.35%)
Dec 07, 2011 56.12 56.43 55.29 55.96 5,266,351 -0.28(-0.49%)
Dec 06, 2011 56.51 56.93 55.28 56.24 5,098,873 -0.03(-0.05%)
Dec 05, 2011 56.09 56.46 55.57 56.27 5,819,731 +1.61(+2.94%)
Dec 02, 2011 55.69 56.23 54.49 54.66 5,293,178 -0.29(-0.53%)
Dec 01, 2011 54.89 55.92 54.56 54.95 4,554,405 -0.21(-0.38%)
Nov 30, 2011 54.37 55.41 53.95 55.16 7,319,955 +3.21(+6.18%)
Nov 29, 2011 50.75 53.06 50.43 51.95 6,713,805 +1.41(+2.80%)
Nov 28, 2011 51.22 51.46 49.97 50.54 8,246,203 +0.99(+2.00%)
Nov 25, 2011 48.70 50.27 48.42 49.55 2,741,270 +0.58(+1.19%)
Nov 23, 2011 48.71 49.64 48.31 48.97 6,583,910 -0.65(-1.32%)
Nov 22, 2011 50.38 50.79 48.82 49.62 6,898,801 -0.85(-1.69%)
Nov 21, 2011 50.99 51.09 49.76 50.47 7,076,730 -1.37(-2.64%)
Nov 18, 2011 52.97 53.19 51.18 51.84 6,251,675 -0.28(-0.55%)
Nov 17, 2011 54.07 54.19 51.50 52.12 7,533,787 -2.23(-4.11%)
Nov 16, 2011 53.70 56.18 53.61 54.36 5,757,346 +0.10(+0.18%)
Nov 15, 2011 53.53 54.80 53.04 54.26 3,469,676 +0.55(+1.02%)
Nov 14, 2011 54.21 54.30 52.90 53.71 3,409,903 -0.85(-1.56%)
Nov 11, 2011 53.71 54.80 53.34 54.57 4,035,302 +1.73(+3.27%)
Nov 10, 2011 52.84 53.15 51.27 52.84 6,928,226 +1.34(+2.61%)
Nov 09, 2011 52.39 53.79 51.38 51.49 7,575,819 -4.30(-7.71%)
Nov 08, 2011 55.13 56.02 54.09 55.79 4,577,519 +1.18(+2.17%)
Nov 07, 2011 54.47 55.64 53.58 54.61 5,275,080 +0.02(+0.04%)
Nov 04, 2011 55.30 55.93 53.94 54.59 6,865,799 -1.29(-2.31%)
Nov 03, 2011 54.51 56.09 53.58 55.88 5,799,055 +2.00(+3.72%)
Nov 02, 2011 54.14 54.19 52.61 53.87 7,029,570 +1.36(+2.59%)
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.