Natl Oilwell Varco (NY: NOV )

15.43 USD -0.64 (-3.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 15.92 15.95 15.35 15.43 3,867,117 -0.64(-3.98%)
Jan 20, 2022 16.02 16.70 15.99 16.07 2,965,820 -0.14(-0.86%)
Jan 19, 2022 16.56 16.56 15.96 16.21 2,948,248 -0.09(-0.55%)
Jan 18, 2022 16.68 16.76 16.11 16.30 3,504,578 -0.22(-1.33%)
Jan 14, 2022 16.52 0 +0.31(+1.91%)
Jan 13, 2022 15.94 16.44 15.84 16.21 4,439,606 +0.37(+2.34%)
Jan 12, 2022 15.92 16.11 15.63 15.84 3,235,303 -0.13(-0.81%)
Jan 11, 2022 15.29 15.99 15.12 15.97 3,763,327 +0.76(+5.00%)
Jan 10, 2022 15.11 15.22 14.88 15.21 2,682,017 +0.13(+0.86%)
Jan 07, 2022 14.80 15.12 14.65 15.08 2,264,930 +0.31(+2.10%)
Jan 06, 2022 15.08 15.20 14.76 14.77 2,702,625 +0.16(+1.10%)
Jan 05, 2022 14.87 15.20 14.60 14.61 3,074,464 -0.16(-1.08%)
Jan 04, 2022 14.61 15.21 14.52 14.77 3,802,650 +0.38(+2.64%)
Jan 03, 2022 13.70 14.45 13.62 14.39 3,116,716 +0.84(+6.20%)
Dec 31, 2021 13.50 13.69 13.39 13.55 1,612,199 +0.04(+0.30%)
Dec 30, 2021 13.64 13.84 13.43 13.51 2,323,323 -0.15(-1.10%)
Dec 29, 2021 13.67 13.86 13.48 13.66 2,403,672 +0.00(+0.00%)
Dec 28, 2021 13.63 13.89 13.46 13.66 1,610,141 +0.05(+0.37%)
Dec 27, 2021 13.52 13.68 13.22 13.61 1,982,373 +0.09(+0.67%)
Dec 23, 2021 13.57 13.74 13.50 13.52 1,829,275 -0.02(-0.15%)
Dec 22, 2021 13.31 13.64 13.13 13.54 1,710,533 +0.13(+0.97%)
Dec 21, 2021 12.96 13.49 12.96 13.41 2,482,174 +0.60(+4.68%)
Dec 20, 2021 12.82 13.12 12.46 12.81 3,013,107 -0.45(-3.39%)
Dec 17, 2021 13.05 13.31 12.64 13.26 8,043,506 +0.06(+0.45%)
Dec 16, 2021 13.41 13.66 13.16 13.20 3,339,306 +0.02(+0.15%)
Dec 15, 2021 13.26 13.36 12.64 13.18 4,194,622 -0.19(-1.42%)
Dec 14, 2021 13.46 13.86 13.22 13.37 6,308,318 +0.30(+2.30%)
Dec 13, 2021 13.39 13.53 13.06 13.07 3,519,613 -0.60(-4.39%)
Dec 10, 2021 13.83 13.96 13.40 13.67 4,022,459 +0.15(+1.11%)
Dec 09, 2021 13.26 13.56 13.12 13.52 3,921,133 +0.16(+1.20%)
Dec 08, 2021 13.09 13.37 12.98 13.36 4,118,857 +0.33(+2.53%)
Dec 07, 2021 12.59 13.10 12.53 13.03 4,793,787 +0.63(+5.08%)
Dec 06, 2021 12.13 12.61 11.99 12.40 3,267,782 +0.54(+4.55%)
Dec 03, 2021 12.43 12.44 11.78 11.86 3,659,362 -0.33(-2.71%)
Dec 02, 2021 11.68 12.32 11.46 12.19 4,587,865 +0.46(+3.92%)
Dec 01, 2021 12.30 12.43 11.68 11.73 7,230,181 -0.19(-1.59%)
Nov 30, 2021 12.14 12.28 11.86 11.92 5,564,354 -0.53(-4.26%)
Nov 29, 2021 12.86 12.95 12.41 12.45 5,688,662 -0.04(-0.32%)
Nov 26, 2021 11.98 12.52 11.95 12.49 4,073,167 -0.38(-2.95%)
Nov 24, 2021 12.77 13.08 12.76 12.87 3,387,087 -0.05(-0.39%)
Nov 23, 2021 12.37 13.15 12.37 12.92 6,258,797 +0.83(+6.87%)
Nov 22, 2021 12.01 12.29 11.91 12.09 4,910,718 +0.06(+0.50%)
Nov 19, 2021 12.20 12.31 11.86 12.03 7,777,710 -0.54(-4.30%)
Nov 18, 2021 12.95 12.97 12.52 12.57 5,107,256 -0.25(-1.95%)
Nov 17, 2021 13.23 13.35 12.74 12.82 4,363,724 -0.69(-5.11%)
Nov 16, 2021 13.42 13.76 13.31 13.51 4,764,981 +0.13(+0.97%)
Nov 15, 2021 13.70 13.70 13.36 13.38 5,363,986 -0.38(-2.76%)
Nov 12, 2021 13.88 13.99 13.69 13.76 2,799,687 -0.22(-1.57%)
Nov 11, 2021 14.12 14.26 13.93 13.98 2,776,029 -0.17(-1.20%)
Nov 10, 2021 14.85 14.15 2,546,412 -0.80(-5.35%)
Nov 09, 2021 14.89 14.96 14.42 14.95 2,834,612 +0.06(+0.40%)
Nov 08, 2021 14.81 15.12 14.68 14.89 3,729,034 +0.23(+1.57%)
Nov 05, 2021 15.00 15.16 14.65 14.66 2,501,215 -0.05(-0.34%)
Nov 04, 2021 14.86 15.39 14.32 14.71 5,827,202 +0.15(+1.03%)
Nov 03, 2021 14.23 14.72 14.19 14.56 3,756,640 +0.11(+0.76%)
Nov 02, 2021 14.22 14.47 14.13 14.45 2,466,558 +0.07(+0.49%)
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.