Natl Oilwell Varco (NY: NOV )

16.24 -0.30 (-1.81%)

Official Closing Price Updated: 6:30 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	16.61	16.63	16.14	16.24	3,044,191	-0.30(-1.81%)
Nov 12, 2024	16.46	16.65	16.38	16.54	3,958,844	+0.01(+0.06%)
Nov 11, 2024	16.08	16.55	16.08	16.53	3,592,670	+0.25(+1.54%)
Nov 08, 2024	16.25	16.40	16.18	16.28	2,681,159	-0.25(-1.51%)
Nov 07, 2024	16.71	16.74	16.30	16.53	3,628,038	-0.26(-1.55%)
Nov 06, 2024	16.15	16.86	15.90	16.79	5,937,714	+1.40(+9.10%)
Nov 05, 2024	15.30	15.48	15.19	15.39	2,533,715	+0.00(+0.00%)
Nov 04, 2024	15.29	15.61	15.26	15.39	3,031,305	+0.22(+1.45%)
Nov 01, 2024	15.61	15.70	15.13	15.17	3,359,958	-0.34(-2.19%)
Oct 31, 2024	15.57	15.67	15.42	15.51	3,114,005	+0.00(+0.00%)
Oct 30, 2024	15.44	15.76	15.34	15.51	3,737,869	+0.16(+1.04%)
Oct 29, 2024	15.41	15.54	15.23	15.35	4,189,836	-0.04(-0.26%)
Oct 28, 2024	15.25	15.79	15.18	15.39	5,857,534	-0.33(-2.10%)
Oct 25, 2024	15.95	16.18	15.33	15.72	8,313,803	+0.46(+3.01%)
Oct 24, 2024	15.35	15.40	14.98	15.26	4,172,912	-0.02(-0.13%)
Oct 23, 2024	15.28	15.45	15.16	15.28	3,481,673	-0.13(-0.84%)
Oct 22, 2024	15.51	15.54	15.28	15.41	3,242,894	-0.07(-0.45%)
Oct 21, 2024	15.64	15.66	15.35	15.48	3,658,007	+0.03(+0.19%)
Oct 18, 2024	15.40	15.55	15.27	15.45	3,733,505	-0.17(-1.09%)
Oct 17, 2024	15.60	15.62	15.38	15.62	3,338,351	-0.08(-0.51%)
Oct 16, 2024	15.79	15.80	15.64	15.70	2,647,682	+0.02(+0.13%)
Oct 15, 2024	15.70	15.88	15.54	15.68	3,815,981	-0.50(-3.09%)
Oct 14, 2024	16.14	16.26	16.07	16.18	3,313,647	-0.21(-1.28%)
Oct 11, 2024	16.13	16.45	16.07	16.39	3,969,405	+0.21(+1.30%)
Oct 10, 2024	16.00	16.33	15.89	16.18	4,614,488	+0.25(+1.57%)
Oct 09, 2024	15.87	16.17	15.81	15.93	3,531,184	-0.14(-0.87%)
Oct 08, 2024	16.30	16.36	15.93	16.07	2,548,077	-0.45(-2.72%)
Oct 07, 2024	16.59	16.69	16.45	16.52	1,920,934	-0.07(-0.42%)
Oct 04, 2024	16.60	16.66	16.34	16.59	2,005,644	+0.18(+1.10%)
Oct 03, 2024	16.07	16.47	15.90	16.41	2,641,643	+0.29(+1.80%)
Oct 02, 2024	16.41	16.51	16.05	16.12	2,145,469	-0.08(-0.49%)
Oct 01, 2024	15.90	16.41	15.79	16.20	3,084,533	+0.23(+1.44%)
Sep 30, 2024	15.90	16.14	15.78	15.97	3,779,977	-0.01(-0.06%)
Sep 27, 2024	16.04	16.18	15.88	15.98	4,710,946	+0.13(+0.82%)
Sep 26, 2024	15.85	15.96	15.61	15.85	8,060,726	-0.28(-1.74%)
Sep 25, 2024	16.32	16.38	16.07	16.13	6,770,894	-0.62(-3.70%)
Sep 24, 2024	17.09	17.12	16.73	16.75	3,393,939	+0.00(+0.00%)
Sep 23, 2024	16.89	17.07	16.64	16.75	4,335,007	-0.15(-0.89%)
Sep 20, 2024	16.84	16.93	16.61	16.90	6,225,589	+0.00(+0.00%)
Sep 19, 2024	16.85	17.03	16.52	16.90	2,777,381	+0.47(+2.86%)
Sep 18, 2024	16.33	16.75	16.20	16.43	3,726,008	+0.04(+0.24%)
Sep 17, 2024	16.18	16.42	16.04	16.39	9,635,254	+0.32(+1.99%)
Sep 16, 2024	16.14	16.29	15.84	16.07	4,783,415	+0.21(+1.32%)
Sep 13, 2024	16.13	16.34	15.68	15.86	7,598,568	-0.07(-0.41%)
Sep 12, 2024	15.89	16.16	15.76	15.93	2,499,934	+0.12(+0.76%)
Sep 11, 2024	15.87	15.87	15.40	15.81	3,511,232	+0.01(+0.06%)
Sep 10, 2024	16.12	16.24	15.67	15.80	5,330,605	-0.36(-2.22%)
Sep 09, 2024	16.24	16.42	16.13	16.15	3,414,303	-0.04(-0.25%)
Sep 06, 2024	16.59	16.88	16.16	16.19	3,744,082	-0.42(-2.52%)
Sep 05, 2024	16.95	16.97	16.54	16.61	3,129,599	-0.16(-0.95%)
Sep 04, 2024	17.10	17.26	16.65	16.77	3,247,945	-0.33(-1.92%)

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.