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 (%)
Dec 30, 2016 35.38 35.38 35.38 0 -0.37(-1.03%)
Dec 29, 2016 35.83 36.06 35.49 35.74 1,809,862 -0.12(-0.34%)
Dec 28, 2016 36.46 36.78 35.84 35.87 2,347,805 -0.91(-2.47%)
Dec 27, 2016 36.44 36.96 36.28 36.77 1,668,404 +0.51(+1.41%)
Dec 23, 2016 36.26 36.26 36.26 0 -0.49(-1.34%)
Dec 22, 2016 36.66 37.22 36.41 36.75 3,168,195 +0.05(+0.13%)
Dec 21, 2016 36.87 37.15 36.49 36.71 2,312,527 +0.05(+0.13%)
Dec 20, 2016 36.68 36.99 36.57 36.66 2,307,768 +0.29(+0.81%)
Dec 19, 2016 36.65 36.89 36.17 36.37 2,923,247 -0.22(-0.59%)
Dec 16, 2016 37.66 37.82 35.90 36.58 10,265,351 -0.93(-2.47%)
Dec 15, 2016 36.88 38.14 36.75 37.51 3,596,482 +0.21(+0.56%)
Dec 14, 2016 37.63 38.37 37.14 37.30 3,993,805 -0.79(-2.08%)
Dec 13, 2016 38.29 38.36 37.70 38.10 3,472,195 +0.28(+0.75%)
Dec 12, 2016 39.42 41.13 37.51 37.81 8,122,764 +0.23(+0.60%)
Dec 09, 2016 37.79 38.24 37.18 37.59 4,376,508 -0.09(-0.25%)
Dec 08, 2016 37.33 37.76 37.09 37.68 2,898,013 +0.47(+1.27%)
Dec 07, 2016 37.01 37.67 36.75 37.21 3,653,583 +0.01(+0.03%)
Dec 06, 2016 35.75 37.27 35.48 37.20 3,963,937 +0.54(+1.47%)
Dec 05, 2016 36.14 37.35 35.92 36.66 4,622,874 +0.86(+2.40%)
Dec 02, 2016 35.42 35.95 35.26 35.80 2,904,806 +0.28(+0.80%)
Dec 01, 2016 35.89 36.77 35.35 35.52 5,364,966 +0.22(+0.62%)
Nov 30, 2016 34.15 35.82 33.87 35.30 8,779,475 +2.66(+8.13%)
Nov 29, 2016 32.66 32.86 32.18 32.64 3,585,453 -0.88(-2.62%)
Nov 28, 2016 34.00 34.03 33.34 33.52 2,735,649 -0.39(-1.14%)
Nov 25, 2016 34.03 34.12 33.51 33.91 1,437,956 -0.39(-1.13%)
Nov 23, 2016 34.30 34.30 34.30 0 +0.00(+0.00%)
Nov 22, 2016 34.53 34.62 34.12 34.30 2,858,886 -0.08(-0.25%)
Nov 21, 2016 33.91 34.55 33.90 34.38 3,764,249 +1.16(+3.49%)
Nov 18, 2016 33.24 33.51 32.87 33.22 2,601,485 -0.09(-0.28%)
Nov 17, 2016 33.54 34.15 33.07 33.31 3,497,612 +0.06(+0.17%)
Nov 16, 2016 33.63 33.87 33.06 33.26 2,702,134 -0.75(-2.19%)
Nov 15, 2016 33.16 34.16 33.12 34.00 4,361,780 +1.08(+3.27%)
Nov 14, 2016 31.35 33.00 31.25 32.93 4,818,062 +1.47(+4.68%)
Nov 11, 2016 31.41 31.79 30.96 31.46 3,246,364 -0.24(-0.74%)
Nov 10, 2016 31.10 32.02 31.05 31.69 4,489,159 +0.60(+1.94%)
Nov 09, 2016 30.15 31.53 30.07 31.09 4,858,567 +0.98(+3.26%)
Nov 08, 2016 30.25 30.32 29.63 30.11 4,000,171 -0.31(-1.02%)
Nov 07, 2016 30.64 30.70 30.17 30.42 3,180,719 +0.34(+1.13%)
Nov 04, 2016 30.40 30.46 29.49 30.08 3,333,082 -0.46(-1.51%)
Nov 03, 2016 29.62 30.71 29.62 30.54 5,668,900 +0.89(+2.99%)
Nov 02, 2016 29.72 30.06 29.27 29.65 6,188,387 -0.47(-1.57%)
Nov 01, 2016 30.60 30.70 29.72 30.13 4,639,605 -0.16(-0.53%)
Oct 31, 2016 30.93 31.04 30.15 30.29 6,175,226 -0.78(-2.52%)
Oct 28, 2016 31.81 31.97 30.73 31.07 7,053,798 -0.73(-2.28%)
Oct 27, 2016 33.85 33.97 31.69 31.80 13,492,869 -2.70(-7.82%)
Oct 26, 2016 33.74 34.64 33.55 34.49 6,008,373 +0.38(+1.11%)
Oct 25, 2016 34.59 35.15 34.03 34.12 3,347,661 -0.57(-1.63%)
Oct 24, 2016 34.91 34.96 34.23 34.68 2,403,863 -0.20(-0.57%)
Oct 21, 2016 34.77 34.97 34.44 34.88 2,571,724 -0.21(-0.59%)
Oct 20, 2016 34.59 35.55 34.40 35.09 3,482,653 +0.20(+0.57%)
Oct 19, 2016 34.98 35.27 34.59 34.89 4,830,899 +0.30(+0.87%)
Oct 18, 2016 34.55 34.86 34.21 34.59 2,534,709 +0.52(+1.52%)
Oct 17, 2016 34.19 34.46 33.63 34.07 2,099,519 -0.03(-0.08%)
Oct 14, 2016 34.53 34.67 33.93 34.10 2,130,000 -0.14(-0.41%)
Oct 13, 2016 33.72 34.40 33.52 34.24 3,393,572 +0.20(+0.58%)
Oct 12, 2016 34.67 34.77 33.98 34.04 3,609,476 -0.83(-2.38%)
Oct 11, 2016 35.29 35.61 34.43 34.87 4,735,862 -0.60(-1.70%)
Oct 10, 2016 35.29 35.66 35.08 35.48 4,687,545 +0.72(+2.06%)
Oct 07, 2016 34.98 35.23 34.41 34.76 3,308,522 -0.16(-0.46%)
Oct 06, 2016 34.94 35.41 34.40 34.92 4,605,982 +0.13(+0.38%)
Oct 05, 2016 34.36 35.25 34.09 34.79 5,007,040 +1.12(+3.34%)
Oct 04, 2016 34.10 34.43 33.28 33.66 4,374,748 -0.45(-1.33%)
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.