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 (%)
Feb 28, 2020 17.41 18.00 17.27 17.94 7,208,207 -0.11(-0.58%)
Feb 27, 2020 17.99 18.98 17.64 18.05 4,097,340 -0.62(-3.34%)
Feb 26, 2020 19.57 19.69 18.55 18.67 3,523,355 -0.73(-3.76%)
Feb 25, 2020 20.92 20.92 19.26 19.40 3,952,158 -1.41(-6.77%)
Feb 24, 2020 21.38 21.48 20.78 20.81 3,237,068 -1.45(-6.51%)
Feb 21, 2020 22.34 22.44 21.87 22.26 2,448,515 -0.39(-1.74%)
Feb 20, 2020 22.51 22.96 22.46 22.65 2,448,437 +0.23(+1.03%)
Feb 19, 2020 21.85 22.58 21.73 22.42 3,240,828 +0.51(+2.32%)
Feb 18, 2020 21.66 22.04 21.43 21.91 2,656,520 -0.04(-0.17%)
Feb 14, 2020 22.44 22.46 21.62 21.95 2,629,025 -0.43(-1.93%)
Feb 13, 2020 22.68 22.86 22.27 22.38 3,678,159 -0.55(-2.38%)
Feb 12, 2020 22.92 23.22 22.68 22.93 2,820,562 +0.56(+2.49%)
Feb 11, 2020 22.40 22.52 21.98 22.37 3,226,785 +0.43(+1.97%)
Feb 10, 2020 23.01 23.01 21.79 21.94 4,395,045 -1.25(-5.38%)
Feb 07, 2020 22.74 23.73 22.57 23.19 9,427,408 +2.20(+10.46%)
Feb 06, 2020 21.50 21.50 20.86 20.99 3,270,835 -0.35(-1.62%)
Feb 05, 2020 20.98 21.58 20.87 21.34 4,134,409 +0.82(+4.02%)
Feb 04, 2020 20.38 20.67 20.36 20.51 3,503,234 +0.50(+2.49%)
Feb 03, 2020 19.78 20.21 19.66 20.01 3,046,901 +0.25(+1.26%)
Jan 31, 2020 19.79 19.83 19.49 19.76 3,675,900 -0.39(-1.95%)
Jan 30, 2020 19.50 20.17 19.47 20.16 3,098,437 +0.29(+1.45%)
Jan 29, 2020 20.43 20.57 19.85 19.87 2,606,253 -0.38(-1.89%)
Jan 28, 2020 20.05 20.36 19.87 20.25 2,325,743 +0.21(+1.05%)
Jan 27, 2020 20.36 20.65 20.03 20.04 2,403,942 -0.94(-4.48%)
Jan 24, 2020 21.65 21.65 20.69 20.98 2,259,140 -0.81(-3.70%)
Jan 23, 2020 21.59 22.01 21.30 21.79 2,391,781 -0.21(-0.96%)
Jan 22, 2020 22.14 22.14 21.84 22.00 2,631,668 -0.32(-1.42%)
Jan 21, 2020 22.36 22.53 22.19 22.31 2,362,875 -0.22(-0.98%)
Jan 17, 2020 22.68 22.77 22.43 22.54 2,409,514 -0.02(-0.09%)
Jan 16, 2020 22.51 22.87 22.48 22.55 1,969,906 +0.19(+0.86%)
Jan 15, 2020 22.51 22.71 22.22 22.36 2,504,756 -0.31(-1.35%)
Jan 14, 2020 22.47 22.70 22.15 22.67 3,975,369 +0.06(+0.25%)
Jan 13, 2020 22.78 22.88 22.42 22.61 3,106,065 -0.25(-1.09%)
Jan 10, 2020 23.08 23.14 22.81 22.86 4,133,172 -0.28(-1.20%)
Jan 09, 2020 23.11 23.30 22.78 23.14 2,580,911 +0.02(+0.08%)
Jan 08, 2020 23.82 23.96 23.01 23.12 2,922,846 -0.84(-3.52%)
Jan 07, 2020 24.28 24.40 23.53 23.96 2,556,915 -0.47(-1.92%)
Jan 06, 2020 24.36 24.57 24.09 24.43 3,010,928 +0.12(+0.51%)
Jan 03, 2020 24.52 24.75 24.13 24.31 2,662,603 +0.09(+0.36%)
Jan 02, 2020 24.02 24.23 23.70 24.22 3,505,214 +0.20(+0.84%)
Dec 31, 2019 23.85 24.09 23.44 24.02 3,092,345 -0.16(-0.67%)
Dec 30, 2019 23.95 24.49 23.95 24.18 2,326,729 +0.27(+1.12%)
Dec 27, 2019 24.09 24.19 23.87 23.92 1,950,469 -0.09(-0.36%)
Dec 26, 2019 24.07 24.19 23.93 24.00 1,385,281 +0.09(+0.36%)
Dec 24, 2019 23.98 24.35 23.75 23.92 1,085,981 -0.13(-0.56%)
Dec 23, 2019 23.33 24.08 23.28 24.05 2,389,063 +0.72(+3.08%)
Dec 20, 2019 23.46 23.49 23.14 23.33 4,982,644 -0.01(-0.04%)
Dec 19, 2019 22.73 23.35 22.70 23.34 3,329,088 +0.60(+2.66%)
Dec 18, 2019 22.68 23.21 22.66 22.74 2,995,117 -0.02(-0.08%)
Dec 17, 2019 22.89 23.03 22.63 22.76 2,909,700 -0.12(-0.50%)
Dec 16, 2019 23.08 23.21 22.81 22.87 2,783,629 +0.05(+0.21%)
Dec 13, 2019 23.24 23.29 22.70 22.82 4,541,953 -0.33(-1.41%)
Dec 12, 2019 22.84 23.44 22.66 23.15 3,509,932 +0.47(+2.07%)
Dec 11, 2019 22.49 22.85 22.39 22.68 2,276,351 +0.22(+0.98%)
Dec 10, 2019 22.19 22.76 22.07 22.46 2,770,698 +0.35(+1.61%)
Dec 09, 2019 22.22 22.42 22.09 22.10 2,772,267 -0.30(-1.33%)
Dec 06, 2019 21.71 22.44 21.71 22.40 2,720,583 +0.76(+3.50%)
Dec 05, 2019 21.93 22.04 21.44 21.64 2,278,272 -0.12(-0.57%)
Dec 04, 2019 21.40 22.02 21.16 21.77 2,954,430 +0.61(+2.89%)
Dec 03, 2019 21.56 21.65 21.08 21.16 5,564,964 -0.90(-4.08%)
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.