Natl Oilwell Varco (NY: NOV )

15.51 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 23.85 24.09 23.44 24.02 3,092,159 -0.16(-0.67%)
Dec 30, 2019 23.96 24.49 23.96 24.19 2,326,590 +0.27(+1.12%)
Dec 27, 2019 24.09 24.20 23.87 23.92 1,950,352 -0.09(-0.36%)
Dec 26, 2019 24.07 24.20 23.93 24.00 1,385,198 +0.09(+0.36%)
Dec 24, 2019 23.98 24.35 23.75 23.92 1,085,916 -0.13(-0.56%)
Dec 23, 2019 23.33 24.08 23.28 24.05 2,388,920 +0.72(+3.08%)
Dec 20, 2019 23.46 23.50 23.14 23.33 4,982,346 -0.01(-0.04%)
Dec 19, 2019 22.73 23.35 22.70 23.34 3,328,889 +0.60(+2.66%)
Dec 18, 2019 22.68 23.21 22.66 22.74 2,994,938 -0.02(-0.08%)
Dec 17, 2019 22.89 23.04 22.63 22.76 2,909,526 -0.12(-0.50%)
Dec 16, 2019 23.08 23.21 22.81 22.87 2,783,463 +0.05(+0.21%)
Dec 13, 2019 23.24 23.29 22.70 22.82 4,541,681 -0.33(-1.41%)
Dec 12, 2019 22.84 23.44 22.66 23.15 3,509,722 +0.47(+2.07%)
Dec 11, 2019 22.49 22.85 22.39 22.68 2,276,215 +0.22(+0.98%)
Dec 10, 2019 22.19 22.76 22.07 22.46 2,770,532 +0.35(+1.61%)
Dec 09, 2019 22.22 22.42 22.10 22.11 2,772,101 -0.30(-1.33%)
Dec 06, 2019 21.71 22.44 21.71 22.40 2,720,420 +0.76(+3.50%)
Dec 05, 2019 21.93 22.04 21.44 21.64 2,278,135 -0.12(-0.57%)
Dec 04, 2019 21.41 22.02 21.16 21.77 2,954,254 +0.61(+2.89%)
Dec 03, 2019 21.56 21.65 21.08 21.16 5,564,631 -0.90(-4.08%)
Dec 02, 2019 21.73 22.31 21.62 22.06 8,103,440 +0.48(+2.22%)
Nov 29, 2019 21.61 21.79 21.39 21.58 2,071,902 -0.22(-1.01%)
Nov 27, 2019 21.45 21.90 21.33 21.80 2,672,488 +0.37(+1.74%)
Nov 26, 2019 21.62 21.64 21.29 21.43 4,380,041 -0.20(-0.93%)
Nov 25, 2019 20.80 21.72 20.57 21.63 4,866,731 +0.77(+3.67%)
Nov 22, 2019 20.95 21.20 20.70 20.86 2,485,948 +0.02(+0.09%)
Nov 21, 2019 20.67 20.90 20.30 20.84 2,879,876 +0.40(+1.97%)
Nov 20, 2019 20.26 20.83 20.06 20.44 2,880,697 +0.24(+1.18%)
Nov 19, 2019 20.62 20.63 20.17 20.20 2,176,742 -0.49(-2.36%)
Nov 18, 2019 21.09 21.09 20.49 20.69 2,400,286 -0.63(-2.96%)
Nov 15, 2019 21.25 21.45 20.99 21.32 2,713,976 +0.18(+0.86%)
Nov 14, 2019 21.43 21.75 21.08 21.14 2,191,787 -0.25(-1.16%)
Nov 13, 2019 21.57 21.68 21.23 21.39 1,691,259 -0.32(-1.46%)
Nov 12, 2019 22.03 22.37 21.52 21.70 2,667,094 -0.38(-1.73%)
Nov 11, 2019 21.97 22.20 21.67 22.09 2,592,411 -0.29(-1.28%)
Nov 08, 2019 22.00 22.56 21.73 22.37 2,818,167 +0.05(+0.21%)
Nov 07, 2019 22.90 23.19 22.26 22.32 3,797,249 -0.29(-1.27%)
Nov 06, 2019 22.91 22.91 22.30 22.61 3,367,878 -0.50(-2.15%)
Nov 05, 2019 23.16 23.42 22.78 23.11 5,353,593 +0.12(+0.54%)
Nov 04, 2019 22.45 23.00 22.31 22.98 4,083,272 +0.83(+3.76%)
Nov 01, 2019 21.87 22.18 21.67 22.15 3,653,365 +0.51(+2.34%)
Oct 31, 2019 21.57 21.76 21.20 21.64 4,175,710 -0.04(-0.18%)
Oct 30, 2019 22.98 23.34 21.46 21.68 7,572,128 -1.12(-4.91%)
Oct 29, 2019 21.44 23.43 21.20 22.80 11,355,892 +2.75(+13.69%)
Oct 28, 2019 20.01 20.28 19.72 20.06 4,939,340 +0.11(+0.53%)
Oct 25, 2019 19.76 20.03 19.54 19.95 4,325,955 +0.11(+0.58%)
Oct 24, 2019 20.74 20.85 19.48 19.84 4,776,079 -0.87(-4.21%)
Oct 23, 2019 20.55 20.98 20.16 20.71 3,315,298 +0.10(+0.46%)
Oct 22, 2019 20.04 20.73 19.71 20.61 5,939,285 +0.75(+3.76%)
Oct 21, 2019 19.31 20.04 19.29 19.87 3,153,321 +0.62(+3.23%)
Oct 18, 2019 19.74 20.21 19.20 19.24 4,506,957 -0.41(-2.09%)
Oct 17, 2019 20.19 20.22 19.64 19.65 4,719,905 -0.45(-2.24%)
Oct 16, 2019 20.32 20.56 20.04 20.10 3,058,436 -0.19(-0.94%)
Oct 15, 2019 20.16 20.68 19.99 20.30 3,131,460 +0.11(+0.57%)
Oct 14, 2019 19.97 20.28 19.54 20.18 2,487,762 -0.09(-0.42%)
Oct 11, 2019 20.10 20.41 19.96 20.27 3,423,665 +0.48(+2.42%)
Oct 10, 2019 19.44 19.98 19.42 19.79 2,831,307 +0.47(+2.43%)
Oct 09, 2019 19.63 19.67 19.05 19.32 3,051,358 -0.09(-0.44%)
Oct 08, 2019 19.54 20.01 19.38 19.41 3,198,875 -0.39(-1.98%)
Oct 07, 2019 20.15 20.44 19.78 19.80 3,416,803 -0.33(-1.66%)
Oct 04, 2019 20.05 20.18 19.78 20.13 3,657,755 +0.11(+0.57%)
Oct 03, 2019 19.43 20.06 19.31 20.02 3,279,761 +0.43(+2.20%)
Oct 02, 2019 19.96 20.14 19.52 19.59 4,087,017 -0.37(-1.87%)
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.