Skip to main content

Natl Oilwell Varco (NY: NOV )

18.67 -0.21 (-1.11%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 23.28 24.01 23.15 24.00 3,004,074 +0.69(+2.95%)
Jan 30, 2023 23.23 23.68 23.13 23.31 2,573,815 -0.21(-0.88%)
Jan 27, 2023 24.34 24.38 23.30 23.52 2,792,939 -0.83(-3.43%)
Jan 26, 2023 24.16 24.37 23.53 24.35 3,293,465 +0.45(+1.89%)
Jan 25, 2023 22.88 24.16 22.70 23.90 5,551,061 +0.92(+4.02%)
Jan 24, 2023 22.34 22.99 22.17 22.98 4,498,298 +0.58(+2.59%)
Jan 23, 2023 22.95 23.07 22.39 22.40 3,758,673 -0.29(-1.30%)
Jan 20, 2023 22.22 23.01 22.11 22.69 3,750,826 +0.59(+2.67%)
Jan 19, 2023 22.39 22.44 21.51 22.10 6,075,104 -0.28(-1.27%)
Jan 18, 2023 23.38 23.66 22.31 22.39 2,802,835 -0.76(-3.27%)
Jan 17, 2023 22.97 23.18 22.79 23.15 1,946,811 +0.28(+1.25%)
Jan 13, 2023 22.68 23.03 22.35 22.86 2,425,762 +0.26(+1.13%)
Jan 12, 2023 22.39 23.00 22.35 22.61 4,308,227 +0.28(+1.28%)
Jan 11, 2023 22.59 22.81 22.09 22.32 2,488,461 -0.11(-0.48%)
Jan 10, 2023 22.50 22.71 21.98 22.43 2,184,771 -0.03(-0.13%)
Jan 09, 2023 21.68 22.65 21.68 22.46 6,843,149 +1.10(+5.15%)
Jan 06, 2023 20.46 21.38 20.46 21.36 3,352,586 +1.24(+6.15%)
Jan 05, 2023 19.82 20.23 19.71 20.12 2,266,900 +0.32(+1.64%)
Jan 04, 2023 19.38 19.90 19.16 19.80 2,620,218 +0.30(+1.56%)
Jan 03, 2023 20.21 20.57 19.32 19.49 1,907,610 -1.02(-4.98%)
Dec 30, 2022 20.14 20.59 20.10 20.51 1,297,721 +0.20(+0.97%)
Dec 29, 2022 19.77 20.41 19.68 20.32 1,504,029 +0.55(+2.78%)
Dec 28, 2022 20.38 20.38 19.72 19.77 1,490,320 -0.69(-3.36%)
Dec 27, 2022 20.36 20.61 20.18 20.45 1,901,937 +0.11(+0.53%)
Dec 23, 2022 19.96 20.36 19.71 20.35 2,417,062 +0.73(+3.70%)
Dec 22, 2022 20.17 20.32 19.22 19.62 2,008,504 -0.49(-2.44%)
Dec 21, 2022 20.12 20.34 19.72 20.11 2,732,031 +0.36(+1.84%)
Dec 20, 2022 19.31 19.87 19.27 19.75 4,005,612 +0.51(+2.65%)
Dec 19, 2022 19.77 19.83 19.00 19.24 2,747,925 -0.26(-1.31%)
Dec 16, 2022 19.35 19.51 19.07 19.49 10,989,412 -0.44(-2.22%)
Dec 15, 2022 19.63 20.00 19.60 19.93 3,263,661 +0.05(+0.25%)
Dec 14, 2022 20.27 20.45 19.85 19.89 3,593,261 -0.39(-1.94%)
Dec 13, 2022 20.06 20.37 19.95 20.28 2,270,475 +0.65(+3.30%)
Dec 12, 2022 19.05 19.78 18.83 19.63 2,276,784 +0.72(+3.79%)
Dec 09, 2022 20.01 20.17 18.87 18.91 2,909,416 -1.03(-5.17%)
Dec 08, 2022 20.35 20.62 19.81 19.94 1,956,023 +0.03(+0.15%)
Dec 07, 2022 20.67 20.79 19.89 19.91 2,628,490 -0.64(-3.10%)
Dec 06, 2022 20.65 21.20 20.43 20.55 1,849,014 -0.30(-1.46%)
Dec 05, 2022 22.46 22.51 20.71 20.85 1,715,527 -1.23(-5.59%)
Dec 02, 2022 21.60 22.26 21.60 22.09 1,712,792 +0.29(+1.35%)
Dec 01, 2022 22.33 22.65 21.77 21.80 2,259,648 -0.21(-0.93%)
Nov 30, 2022 22.10 22.17 21.58 22.00 2,624,819 +0.31(+1.45%)
Nov 29, 2022 21.64 21.80 21.37 21.69 1,633,581 +0.35(+1.65%)
Nov 28, 2022 21.11 21.71 21.04 21.33 1,908,839 -0.43(-1.98%)
Nov 25, 2022 21.98 22.09 21.75 21.77 1,169,030 -0.24(-1.07%)
Nov 23, 2022 21.96 22.24 21.67 22.00 1,776,865 -0.48(-2.14%)
Nov 22, 2022 22.26 22.59 22.08 22.48 2,991,175 +0.67(+3.05%)
Nov 21, 2022 21.54 21.85 20.61 21.81 3,434,601 -0.37(-1.68%)
Nov 18, 2022 22.03 22.26 21.58 22.19 2,826,564 -0.32(-1.44%)
Nov 17, 2022 22.17 22.56 22.12 22.51 2,903,061 -0.15(-0.65%)
Nov 16, 2022 22.99 23.02 22.59 22.66 2,026,871 -0.53(-2.28%)
Nov 15, 2022 22.76 23.24 22.46 23.19 2,773,023 +0.46(+2.03%)
Nov 14, 2022 23.13 23.35 22.69 22.73 2,007,109 -0.36(-1.57%)
Nov 11, 2022 23.15 23.24 22.78 23.09 2,825,738 +0.67(+2.97%)
Nov 10, 2022 22.52 22.63 22.07 22.42 2,982,205 +0.35(+1.60%)
Nov 09, 2022 22.92 22.92 22.05 22.07 2,899,301 -1.17(-5.02%)
Nov 08, 2022 23.33 23.65 22.96 23.24 2,592,893 -0.22(-0.92%)
Nov 07, 2022 23.12 23.75 22.88 23.45 3,692,305 +0.71(+3.10%)
Nov 04, 2022 22.83 23.33 22.41 22.75 4,240,357 +0.39(+1.75%)
Nov 03, 2022 21.01 22.38 20.86 22.35 3,979,229 +0.96(+4.49%)
Nov 02, 2022 21.86 21.32 21.39 4,836,110 -0.65(-2.93%)
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.