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 (%)
Jun 30, 2020 11.63 11.99 11.58 11.86 8,882,246 +0.10(+0.82%)
Jun 29, 2020 11.83 12.12 11.57 11.76 3,740,736 -0.04(-0.33%)
Jun 26, 2020 11.74 11.81 11.49 11.80 7,940,263 -0.10(-0.81%)
Jun 25, 2020 10.66 12.01 10.60 11.90 8,765,116 +1.06(+9.83%)
Jun 24, 2020 11.55 11.55 10.75 10.83 3,674,989 -0.91(-7.75%)
Jun 23, 2020 11.60 11.83 11.44 11.74 3,953,203 +0.31(+2.71%)
Jun 22, 2020 11.29 11.49 11.03 11.43 3,666,484 +0.07(+0.60%)
Jun 19, 2020 12.33 12.38 11.36 11.37 9,448,101 -0.51(-4.32%)
Jun 18, 2020 11.62 12.12 11.51 11.88 3,003,358 +0.02(+0.16%)
Jun 17, 2020 12.53 12.53 11.85 11.86 3,979,374 -0.71(-5.62%)
Jun 16, 2020 12.94 13.11 12.40 12.57 4,112,679 +0.52(+4.34%)
Jun 15, 2020 11.62 12.46 11.52 12.04 6,518,033 -0.32(-2.58%)
Jun 12, 2020 12.99 12.99 11.80 12.36 5,567,367 +0.12(+0.95%)
Jun 11, 2020 12.85 13.20 12.23 12.25 4,464,541 -2.02(-14.18%)
Jun 10, 2020 14.93 14.97 13.97 14.27 5,109,045 -0.92(-6.05%)
Jun 09, 2020 15.21 15.28 14.74 15.19 4,550,571 -0.80(-5.02%)
Jun 08, 2020 15.22 16.00 14.93 15.99 6,590,411 +1.44(+9.91%)
Jun 05, 2020 14.28 14.81 14.13 14.55 5,196,347 +1.23(+9.23%)
Jun 04, 2020 12.93 13.44 12.81 13.32 3,258,949 +0.40(+3.07%)
Jun 03, 2020 12.59 13.03 12.44 12.92 3,632,330 +0.64(+5.20%)
Jun 02, 2020 12.30 12.50 12.19 12.29 4,678,580 +0.18(+1.52%)
Jun 01, 2020 12.15 12.28 11.70 12.10 3,738,038 +0.03(+0.24%)
May 29, 2020 12.33 12.42 11.69 12.07 5,771,159 -0.45(-3.56%)
May 28, 2020 12.86 13.01 12.41 12.52 2,805,637 -0.32(-2.49%)
May 27, 2020 12.68 12.86 12.11 12.84 3,263,095 +0.38(+3.03%)
May 26, 2020 12.33 12.57 12.01 12.46 3,689,963 +0.76(+6.45%)
May 22, 2020 11.57 11.88 11.42 11.70 4,519,276 -0.03(-0.25%)
May 21, 2020 12.48 12.49 11.57 11.73 6,139,716 -0.85(-6.77%)
May 20, 2020 11.95 12.59 11.87 12.59 2,879,038 +0.93(+7.97%)
May 19, 2020 12.26 12.28 11.64 11.66 3,319,792 -0.72(-5.79%)
May 18, 2020 11.97 12.51 11.83 12.37 3,648,661 +1.22(+10.94%)
May 15, 2020 11.15 11.53 11.09 11.15 4,055,708 -0.15(-1.29%)
May 14, 2020 10.80 11.38 10.45 11.30 4,226,660 +0.15(+1.39%)
May 13, 2020 12.34 12.46 11.11 11.14 4,122,641 -1.34(-10.71%)
May 12, 2020 12.58 12.75 12.18 12.48 3,687,373 +0.01(+0.08%)
May 11, 2020 12.46 12.81 12.28 12.47 2,594,292 -0.30(-2.35%)
May 08, 2020 12.26 12.79 12.14 12.77 2,802,792 +0.81(+6.80%)
May 07, 2020 11.77 12.10 11.74 11.96 4,275,354 +0.53(+4.66%)
May 06, 2020 11.80 12.02 11.39 11.42 3,286,622 -0.49(-4.14%)
May 05, 2020 12.54 12.90 11.80 11.92 5,123,357 -0.02(-0.16%)
May 04, 2020 11.00 11.95 10.95 11.94 4,246,465 +0.61(+5.38%)
May 01, 2020 11.97 12.08 11.20 11.33 4,704,890 -0.91(-7.44%)
Apr 30, 2020 12.66 12.71 12.01 12.24 5,010,935 -0.33(-2.62%)
Apr 29, 2020 12.07 12.71 11.82 12.57 4,951,033 +1.17(+10.28%)
Apr 28, 2020 12.00 12.34 11.08 11.39 8,096,690 -0.56(-4.70%)
Apr 27, 2020 11.41 12.18 11.09 11.96 6,526,811 +0.32(+2.74%)
Apr 24, 2020 12.31 12.68 11.55 11.64 7,664,477 -0.39(-3.22%)
Apr 23, 2020 11.79 12.20 11.73 12.02 6,063,749 +0.60(+5.25%)
Apr 22, 2020 11.73 12.05 11.28 11.42 3,636,655 +0.31(+2.79%)
Apr 21, 2020 10.79 11.37 10.68 11.11 7,629,574 -0.02(-0.17%)
Apr 20, 2020 10.38 11.44 10.18 11.13 5,676,573 -0.16(-1.46%)
Apr 17, 2020 10.54 11.32 10.50 11.30 7,084,810 +0.79(+7.56%)
Apr 16, 2020 10.78 10.81 10.08 10.50 4,130,511 -0.43(-3.90%)
Apr 15, 2020 10.79 11.11 10.49 10.93 4,644,556 -0.75(-6.39%)
Apr 14, 2020 11.68 12.09 11.39 11.68 3,152,701 +0.03(+0.25%)
Apr 13, 2020 11.66 11.95 11.19 11.65 4,420,899 +0.42(+3.71%)
Apr 09, 2020 11.93 12.33 10.94 11.23 5,845,529 -0.08(-0.69%)
Apr 08, 2020 10.87 11.46 10.68 11.31 5,126,936 +0.78(+7.45%)
Apr 07, 2020 11.39 11.95 10.47 10.52 7,218,208 -0.03(-0.27%)
Apr 06, 2020 10.02 10.68 9.827 10.55 4,487,926 +1.02(+10.66%)
Apr 03, 2020 10.13 10.30 9.236 9.536 5,467,691 -0.20(-2.09%)
Apr 02, 2020 9.391 10.36 8.888 9.740 6,683,591 +0.69(+7.59%)
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.