Natl Oilwell Varco (NY: NOV )

15.51 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.95 19.58 18.80 19.02 3,363,609 -0.22(-1.16%)
Mar 30, 2022 19.29 19.48 18.96 19.24 2,956,420 +0.17(+0.92%)
Mar 29, 2022 18.25 19.08 18.03 19.07 3,036,787 +0.49(+2.61%)
Mar 28, 2022 18.80 18.87 18.34 18.58 3,080,009 -0.77(-3.96%)
Mar 25, 2022 18.81 19.46 18.70 19.35 3,165,049 +0.40(+2.10%)
Mar 24, 2022 19.12 19.49 18.81 18.95 4,116,490 -0.04(-0.20%)
Mar 23, 2022 19.33 19.71 18.82 18.99 3,345,849 +0.05(+0.26%)
Mar 22, 2022 19.04 19.29 18.70 18.94 3,973,508 -0.23(-1.21%)
Mar 21, 2022 19.30 19.80 19.01 19.18 3,487,968 +0.43(+2.28%)
Mar 18, 2022 18.51 18.79 18.32 18.75 7,710,686 -0.03(-0.15%)
Mar 17, 2022 18.60 19.16 18.11 18.78 6,457,714 +0.59(+3.25%)
Mar 16, 2022 18.82 18.88 17.97 18.19 7,100,265 -0.55(-2.95%)
Mar 15, 2022 18.45 19.21 18.29 18.74 6,064,067 -0.46(-2.38%)
Mar 14, 2022 20.07 20.12 18.86 19.20 5,604,260 -1.32(-6.43%)
Mar 11, 2022 20.52 20.89 19.76 20.51 6,450,777 -0.74(-3.47%)
Mar 10, 2022 20.81 21.41 21.25 6,679,874 +0.80(+3.89%)
Mar 09, 2022 20.52 21.08 19.73 20.46 9,938,725 -0.79(-3.73%)
Mar 08, 2022 21.36 23.28 19.99 21.25 17,736,070 +0.75(+3.63%)
Mar 07, 2022 17.84 21.94 17.70 20.50 21,731,684 +2.78(+15.67%)
Mar 04, 2022 16.34 17.78 16.26 17.73 6,705,310 +1.24(+7.51%)
Mar 03, 2022 16.22 16.52 15.88 16.49 4,351,449 +0.05(+0.29%)
Mar 02, 2022 15.95 16.55 15.85 16.44 4,445,060 +0.75(+4.75%)
Mar 01, 2022 16.79 16.90 15.23 15.70 6,343,276 -0.90(-5.42%)
Feb 28, 2022 16.26 16.78 16.08 16.60 5,490,494 +0.21(+1.30%)
Feb 25, 2022 16.31 16.57 16.20 16.38 5,900,650 +0.15(+0.89%)
Feb 24, 2022 16.87 17.00 15.77 16.24 11,343,746 -0.37(-2.21%)
Feb 23, 2022 16.40 16.87 16.40 16.61 5,573,815 -0.25(-1.49%)
Feb 22, 2022 17.04 17.14 16.49 16.86 7,236,516 +0.17(+1.04%)
Feb 18, 2022 16.68 0 +0.13(+0.76%)
Feb 17, 2022 16.47 16.70 16.27 16.56 3,763,166 -0.06(-0.35%)
Feb 16, 2022 16.41 16.90 16.34 16.61 3,283,153 +0.43(+2.63%)
Feb 15, 2022 15.73 16.31 15.60 16.19 4,521,343 +0.02(+0.12%)
Feb 14, 2022 16.57 16.70 16.01 16.17 4,626,242 -0.52(-3.13%)
Feb 11, 2022 15.90 16.78 15.74 16.69 4,248,949 +0.87(+5.50%)
Feb 10, 2022 15.60 16.24 15.49 15.82 4,814,856 +0.08(+0.49%)
Feb 09, 2022 15.33 15.81 15.23 15.74 3,403,737 +0.53(+3.50%)
Feb 08, 2022 15.05 15.39 14.81 15.21 6,256,311 -0.18(-1.19%)
Feb 07, 2022 15.07 15.61 14.91 15.40 6,420,379 -0.29(-1.85%)
Feb 04, 2022 15.89 16.48 15.44 15.69 15,683,533 -1.40(-8.21%)
Feb 03, 2022 16.92 17.13 17.09 6,419,879 +0.15(+0.91%)
Feb 02, 2022 16.61 17.01 16.50 16.93 5,412,392 +0.28(+1.68%)
Feb 01, 2022 15.84 16.69 15.78 16.65 7,943,931 +0.76(+4.81%)
Jan 31, 2022 16.07 16.28 15.89 4,460,625 -0.34(-2.09%)
Jan 28, 2022 15.82 16.58 15.82 16.23 6,029,719 +0.16(+1.02%)
Jan 27, 2022 16.28 16.64 15.71 16.06 6,430,471 +0.07(+0.42%)
Jan 26, 2022 16.26 16.44 15.76 16.00 4,662,879 -0.02(-0.12%)
Jan 25, 2022 14.98 16.09 14.62 16.01 5,512,104 +0.94(+6.23%)
Jan 24, 2022 14.42 15.12 14.20 15.08 4,567,094 +0.15(+0.97%)
Jan 21, 2022 15.41 15.43 14.85 14.93 3,996,316 -0.62(-3.98%)
Jan 20, 2022 15.50 16.16 15.47 15.55 3,064,907 -0.14(-0.86%)
Jan 19, 2022 16.02 16.02 15.44 15.69 3,046,748 -0.09(-0.55%)
Jan 18, 2022 16.14 16.22 15.59 15.77 3,621,664 -0.21(-1.33%)
Jan 14, 2022 15.99 0 +0.30(+1.91%)
Jan 13, 2022 15.42 15.91 15.33 15.69 4,587,932 +0.36(+2.34%)
Jan 12, 2022 15.41 15.59 15.12 15.33 3,343,393 -0.13(-0.81%)
Jan 11, 2022 14.80 15.47 14.64 15.45 3,889,058 +0.74(+5.00%)
Jan 10, 2022 14.62 14.73 14.40 14.72 2,771,622 +0.13(+0.86%)
Jan 07, 2022 14.32 14.63 14.18 14.59 2,340,600 +0.30(+2.10%)
Jan 06, 2022 14.59 14.71 14.28 14.29 2,792,918 +0.15(+1.09%)
Jan 05, 2022 14.39 14.71 14.13 14.14 3,177,180 -0.15(-1.08%)
Jan 04, 2022 14.14 14.72 14.05 14.29 3,929,695 +0.37(+2.64%)
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.