Skip to main content

Natl Oilwell Varco (NY: NOV )

18.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.74 25.86 25.19 25.50 2,913,371 +0.13(+0.53%)
Mar 28, 2019 25.04 25.46 24.88 25.36 2,232,609 +0.18(+0.72%)
Mar 27, 2019 25.57 25.78 25.09 25.18 2,283,647 -0.45(-1.75%)
Mar 26, 2019 25.84 26.08 25.40 25.63 2,108,380 +0.14(+0.56%)
Mar 25, 2019 25.30 25.51 24.97 25.49 1,964,553 +0.00(+0.00%)
Mar 22, 2019 26.37 26.59 25.47 25.49 2,799,377 -1.22(-4.55%)
Mar 21, 2019 27.05 27.11 26.50 26.70 3,034,270 -0.45(-1.66%)
Mar 20, 2019 26.91 27.35 26.62 27.15 6,431,536 +0.20(+0.75%)
Mar 19, 2019 27.16 27.38 26.86 26.95 5,344,400 +0.04(+0.14%)
Mar 18, 2019 25.52 27.17 25.52 26.91 4,846,315 +1.57(+6.19%)
Mar 15, 2019 25.60 25.97 25.29 25.34 9,867,408 -0.54(-2.07%)
Mar 14, 2019 26.05 26.27 25.76 25.88 2,534,510 -0.01(-0.04%)
Mar 13, 2019 25.97 26.38 25.54 25.89 4,339,144 +0.16(+0.63%)
Mar 12, 2019 25.47 25.77 25.36 25.73 2,485,844 +0.41(+1.62%)
Mar 11, 2019 24.86 25.42 24.79 25.32 3,867,693 +0.60(+2.44%)
Mar 08, 2019 24.88 25.01 24.47 24.71 3,342,390 -0.68(-2.67%)
Mar 07, 2019 26.09 26.13 25.25 25.39 4,831,553 -0.70(-2.67%)
Mar 06, 2019 26.78 26.80 25.99 26.09 4,421,059 -0.83(-3.09%)
Mar 05, 2019 27.14 27.23 26.51 26.92 3,242,941 -0.17(-0.63%)
Mar 04, 2019 27.75 27.86 26.90 27.09 3,397,978 -0.41(-1.49%)
Mar 01, 2019 26.99 27.70 26.99 27.50 3,539,186 +0.62(+2.31%)
Feb 28, 2019 27.47 27.47 26.35 26.88 4,868,965 -0.55(-2.02%)
Feb 27, 2019 27.34 28.00 27.16 27.44 3,582,951 +0.22(+0.81%)
Feb 26, 2019 27.34 27.66 27.22 27.22 2,166,946 -0.06(-0.21%)
Feb 25, 2019 27.13 27.63 27.13 27.27 2,918,124 +0.07(+0.25%)
Feb 22, 2019 27.74 27.88 27.15 27.21 2,772,310 -0.27(-0.97%)
Feb 21, 2019 28.24 28.29 27.28 27.47 3,445,436 -1.00(-3.52%)
Feb 20, 2019 27.91 28.64 27.89 28.48 2,549,944 +0.55(+1.98%)
Feb 19, 2019 28.24 28.32 27.79 27.92 3,563,948 -0.55(-1.95%)
Feb 15, 2019 28.15 28.57 27.99 28.48 3,515,424 +0.75(+2.69%)
Feb 14, 2019 27.95 28.11 27.73 27.73 3,210,404 -0.46(-1.63%)
Feb 13, 2019 27.61 28.75 27.55 28.19 4,861,481 +0.67(+2.43%)
Feb 12, 2019 27.86 28.22 27.50 27.52 3,206,202 -0.02(-0.07%)
Feb 11, 2019 26.81 27.60 26.78 27.54 3,060,257 +0.46(+1.69%)
Feb 08, 2019 27.13 27.23 26.50 27.08 6,639,664 -0.28(-1.01%)
Feb 07, 2019 31.10 31.17 27.10 27.36 9,795,661 -1.85(-6.34%)
Feb 06, 2019 28.68 29.26 28.56 29.21 3,404,367 +0.36(+1.26%)
Feb 05, 2019 28.73 29.03 28.57 28.85 2,715,622 +0.05(+0.17%)
Feb 04, 2019 28.42 28.93 28.19 28.80 3,113,997 +0.23(+0.80%)
Feb 01, 2019 28.33 29.28 28.19 28.57 8,828,391 +0.41(+1.46%)
Jan 31, 2019 28.74 28.74 27.87 28.16 3,579,473 -0.39(-1.37%)
Jan 30, 2019 28.66 28.69 27.93 28.55 4,357,979 +0.10(+0.37%)
Jan 29, 2019 28.89 28.92 28.41 28.45 2,631,072 -0.16(-0.57%)
Jan 28, 2019 28.53 28.90 28.28 28.61 3,513,678 -0.47(-1.61%)
Jan 25, 2019 28.37 29.11 28.37 29.08 3,670,663 +1.01(+3.61%)
Jan 24, 2019 27.39 28.44 27.39 28.07 3,218,174 +0.61(+2.23%)
Jan 23, 2019 28.35 28.42 27.33 27.46 3,199,879 -0.76(-2.71%)
Jan 22, 2019 28.68 28.68 28.11 28.22 4,448,599 -0.87(-2.99%)
Jan 18, 2019 28.92 29.20 28.32 29.09 4,181,913 +0.63(+2.22%)
Jan 17, 2019 27.78 28.59 27.59 28.46 2,338,882 +0.41(+1.46%)
Jan 16, 2019 27.97 28.33 27.79 28.05 3,690,001 +0.05(+0.17%)
Jan 15, 2019 28.17 28.44 27.63 28.00 3,830,817 +0.06(+0.21%)
Jan 14, 2019 27.33 28.37 27.24 27.94 6,163,474 +0.13(+0.48%)
Jan 11, 2019 27.12 27.95 27.04 27.81 4,325,637 +0.33(+1.22%)
Jan 10, 2019 26.85 27.56 26.64 27.47 3,547,788 +0.37(+1.37%)
Jan 09, 2019 27.17 27.42 26.82 27.10 2,937,492 +0.39(+1.47%)
Jan 08, 2019 26.93 26.96 26.29 26.71 3,287,545 +0.22(+0.83%)
Jan 07, 2019 25.56 26.68 25.33 26.49 4,877,345 +0.96(+3.74%)
Jan 04, 2019 25.08 25.58 24.74 25.54 4,210,072 +0.98(+4.01%)
Jan 03, 2019 24.84 25.05 24.09 24.55 3,770,215 -0.15(-0.62%)
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.