Natl Oilwell Varco (NY: NOV )

18.59 +0.09 (+0.46%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 18.61 18.80 18.36 18.50 2,185,983 +0.03(+0.16%)
Apr 17, 2024 18.81 19.11 18.45 18.47 2,156,375 -0.39(-2.07%)
Apr 16, 2024 19.02 19.11 18.66 18.86 2,101,034 -0.31(-1.62%)
Apr 15, 2024 19.67 19.83 19.17 19.17 2,398,657 -0.46(-2.34%)
Apr 12, 2024 20.27 20.30 19.53 19.63 2,051,854 -0.46(-2.29%)
Apr 11, 2024 20.35 20.35 19.74 20.09 1,462,779 -0.19(-0.94%)
Apr 10, 2024 20.07 20.47 19.98 20.28 2,061,364 +0.03(+0.15%)
Apr 09, 2024 20.48 20.52 20.12 20.25 2,238,645 -0.13(-0.64%)
Apr 08, 2024 20.67 20.74 20.33 20.38 2,109,978 -0.13(-0.63%)
Apr 05, 2024 20.07 20.62 20.05 20.51 4,052,969 +0.45(+2.24%)
Apr 04, 2024 20.19 20.32 19.93 20.06 5,181,848 -0.04(-0.20%)
Apr 03, 2024 20.07 20.39 19.98 20.10 8,840,536 +0.08(+0.40%)
Apr 02, 2024 19.97 20.10 19.59 20.02 3,614,782 +0.32(+1.62%)
Apr 01, 2024 19.64 20.01 19.23 19.70 3,065,450 +0.18(+0.92%)
Mar 28, 2024 19.35 19.61 19.61 19.52 3,475,140 +0.32(+1.67%)
Mar 27, 2024 19.05 19.29 18.98 19.20 3,585,743 +0.15(+0.79%)
Mar 26, 2024 19.28 19.34 19.03 19.05 4,032,340 -0.19(-0.99%)
Mar 25, 2024 19.20 19.52 19.20 19.24 4,626,121 +0.13(+0.68%)
Mar 22, 2024 19.36 19.46 19.03 19.11 3,444,154 -0.24(-1.24%)
Mar 21, 2024 19.19 19.59 19.16 19.35 3,219,700 +0.17(+0.89%)
Mar 20, 2024 18.84 19.36 18.76 19.18 7,578,389 +0.14(+0.74%)
Mar 19, 2024 18.52 19.09 18.47 19.04 4,348,294 +0.47(+2.53%)
Mar 18, 2024 18.66 18.77 18.38 18.57 2,738,578 +0.01(+0.05%)
Mar 15, 2024 18.71 19.05 18.54 18.56 6,657,403 -0.12(-0.64%)
Mar 14, 2024 18.59 18.80 18.50 18.68 3,885,987 +0.18(+0.97%)
Mar 13, 2024 18.00 18.59 17.98 18.50 5,593,138 +0.66(+3.70%)
Mar 12, 2024 17.90 17.92 17.62 17.84 2,662,890 -0.04(-0.22%)
Mar 11, 2024 17.58 17.96 17.57 17.88 2,778,813 +0.26(+1.47%)
Mar 08, 2024 17.62 17.72 17.41 17.62 2,184,549 +0.00(+0.00%)
Mar 07, 2024 17.32 17.70 17.27 17.62 3,186,387 +0.43(+2.49%)
Mar 06, 2024 17.22 17.41 16.98 17.19 2,885,730 +0.25(+1.47%)
Mar 05, 2024 16.75 17.13 16.75 16.94 4,050,708 +0.12(+0.71%)
Mar 04, 2024 17.17 17.28 16.80 16.82 2,781,324 -0.23(-1.34%)
Mar 01, 2024 17.07 17.33 16.89 17.05 3,731,687 +0.20(+1.18%)
Feb 29, 2024 17.03 17.18 16.76 16.85 3,311,641 -0.02(-0.12%)
Feb 28, 2024 17.05 17.17 16.74 16.87 4,611,153 -0.28(-1.63%)
Feb 27, 2024 16.99 17.25 16.83 17.15 3,374,958 +0.29(+1.72%)
Feb 26, 2024 17.05 17.26 16.73 16.86 2,827,381 -0.32(-1.86%)
Feb 23, 2024 17.11 17.31 16.92 17.18 3,545,746 -0.18(-1.03%)
Feb 22, 2024 17.23 17.56 17.14 17.36 3,323,655 +0.14(+0.81%)
Feb 21, 2024 17.11 17.39 17.08 17.22 2,677,999 +0.14(+0.82%)
Feb 20, 2024 17.03 17.17 16.89 17.08 4,615,601 -0.09(-0.52%)
Feb 16, 2024 17.48 17.52 17.14 17.17 4,355,463 -0.32(-1.82%)
Feb 15, 2024 17.27 17.63 17.25 17.49 6,096,529 +0.26(+1.50%)
Feb 14, 2024 17.14 17.28 17.01 17.23 5,225,735 +0.28(+1.65%)
Feb 13, 2024 17.18 17.39 16.81 16.95 4,223,893 -0.48(-2.75%)
Feb 12, 2024 17.33 17.70 17.31 17.43 5,933,559 +0.28(+1.63%)
Feb 09, 2024 17.16 17.32 17.08 17.15 5,023,572 -0.07(-0.41%)
Feb 08, 2024 17.11 17.33 16.96 17.22 22,554,820 +0.08(+0.46%)
Feb 07, 2024 17.44 17.57 16.88 17.14 8,087,451 -0.33(-1.88%)
Feb 06, 2024 17.28 17.62 17.09 17.47 6,582,593 +0.21(+1.21%)
Feb 05, 2024 17.50 17.76 17.07 17.26 8,171,819 -0.31(-1.76%)
Feb 02, 2024 19.77 19.94 17.54 17.57 14,766,862 -2.22(-11.23%)
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.