Natl Oilwell Varco (NY: NOV )

17.50 -0.33 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.92 41.63 40.91 41.09 3,293,352 +0.04(+0.09%)
Sep 27, 2018 41.06 41.44 40.67 41.05 2,597,140 +0.06(+0.14%)
Sep 26, 2018 41.12 41.49 40.98 40.99 2,577,098 -0.44(-1.06%)
Sep 25, 2018 41.84 42.04 41.41 41.43 2,710,814 -0.06(-0.14%)
Sep 24, 2018 41.46 41.67 41.06 41.49 3,315,551 +0.33(+0.81%)
Sep 21, 2018 40.95 41.55 40.73 41.15 4,138,657 +0.24(+0.58%)
Sep 20, 2018 42.59 42.64 40.85 40.92 3,653,530 -1.48(-3.49%)
Sep 19, 2018 42.41 42.74 42.23 42.39 2,933,272 -0.10(-0.22%)
Sep 18, 2018 42.49 42.87 42.34 42.49 2,556,602 +0.42(+1.00%)
Sep 17, 2018 42.34 42.41 41.81 42.07 1,751,723 -0.18(-0.43%)
Sep 14, 2018 42.05 42.40 41.74 42.25 2,976,180 +0.04(+0.09%)
Sep 13, 2018 42.45 42.78 42.11 42.21 2,347,267 -0.42(-0.98%)
Sep 12, 2018 42.77 43.25 42.59 42.63 2,292,511 +0.35(+0.83%)
Sep 11, 2018 41.68 42.51 41.44 42.28 2,924,787 +0.70(+1.67%)
Sep 10, 2018 42.28 42.33 41.48 41.58 4,232,993 -0.56(-1.33%)
Sep 07, 2018 42.52 42.58 41.81 42.15 4,022,259 -0.78(-1.82%)
Sep 06, 2018 43.93 43.99 42.82 42.93 3,470,130 -1.14(-2.59%)
Sep 05, 2018 43.83 44.28 43.13 44.07 3,750,693 -0.16(-0.37%)
Sep 04, 2018 44.81 44.89 44.01 44.23 2,339,396 -0.61(-1.36%)
Aug 31, 2018 44.84 44.84 44.84 0 -0.10(-0.23%)
Aug 30, 2018 44.84 45.02 44.53 44.95 2,478,570 +0.02(+0.04%)
Aug 29, 2018 44.34 45.21 44.34 44.93 4,517,155 +0.71(+1.62%)
Aug 28, 2018 43.97 44.76 43.97 44.21 3,999,201 +0.45(+1.02%)
Aug 27, 2018 42.81 43.92 42.81 43.77 2,625,889 +1.11(+2.59%)
Aug 24, 2018 42.93 43.17 42.44 42.66 1,824,654 +0.04(+0.09%)
Aug 23, 2018 42.88 43.12 42.50 42.62 1,186,336 -0.43(-1.00%)
Aug 22, 2018 42.95 43.32 42.56 43.05 3,057,561 +0.53(+1.25%)
Aug 21, 2018 42.76 43.23 42.45 42.52 2,988,519 +0.44(+1.04%)
Aug 20, 2018 41.82 42.17 41.82 42.08 1,454,659 +0.31(+0.75%)
Aug 17, 2018 41.77 41.88 41.57 41.77 1,891,938 +0.09(+0.21%)
Aug 16, 2018 41.90 42.05 41.49 41.68 1,691,243 +0.03(+0.07%)
Aug 15, 2018 42.75 42.89 41.31 41.65 3,405,661 -1.41(-3.27%)
Aug 14, 2018 43.18 43.36 42.86 43.06 2,341,790 +0.19(+0.44%)
Aug 13, 2018 43.59 43.78 42.83 42.87 2,450,878 -0.80(-1.83%)
Aug 10, 2018 43.52 43.97 43.11 43.67 3,072,091 +0.18(+0.42%)
Aug 09, 2018 44.30 44.34 43.13 43.49 2,772,072 -0.72(-1.64%)
Aug 08, 2018 44.19 44.47 43.86 44.21 2,384,669 -0.21(-0.47%)
Aug 07, 2018 44.73 44.95 44.40 44.42 3,562,404 +0.12(+0.28%)
Aug 06, 2018 44.96 45.06 44.28 44.30 3,893,918 -0.50(-1.13%)
Aug 03, 2018 45.08 45.23 44.65 44.80 3,149,872 -0.33(-0.74%)
Aug 02, 2018 44.61 45.41 44.41 45.14 3,810,864 -0.04(-0.08%)
Aug 01, 2018 45.88 46.51 44.89 45.18 6,205,934 -1.14(-2.47%)
Jul 31, 2018 46.36 46.76 45.97 46.32 6,484,796 +0.50(+1.08%)
Jul 30, 2018 45.17 46.20 45.10 45.82 9,700,324 +1.13(+2.54%)
Jul 27, 2018 40.89 44.72 40.75 44.69 8,914,071 +4.18(+10.32%)
Jul 26, 2018 40.51 40.74 40.17 40.51 3,667,130 +0.19(+0.47%)
Jul 25, 2018 40.29 40.52 39.99 40.32 2,392,882 +0.02(+0.05%)
Jul 24, 2018 40.59 40.90 40.15 40.30 2,221,410 -0.22(-0.54%)
Jul 23, 2018 41.06 41.06 40.30 40.52 2,576,134 -0.54(-1.32%)
Jul 20, 2018 41.17 41.44 40.98 41.06 1,828,869 -0.09(-0.21%)
Jul 19, 2018 40.76 41.39 40.67 41.15 2,369,018 -0.06(-0.14%)
Jul 18, 2018 41.53 41.59 40.77 41.20 3,176,681 -0.43(-1.03%)
Jul 17, 2018 41.76 41.89 41.43 41.63 3,339,296 -0.14(-0.34%)
Jul 16, 2018 41.58 41.94 41.44 41.77 2,777,842 -0.37(-0.88%)
Jul 13, 2018 42.18 42.69 41.94 42.15 2,480,146 +0.00(+0.00%)
Jul 12, 2018 42.53 42.58 41.84 42.15 2,562,315 -0.24(-0.56%)
Jul 11, 2018 42.64 43.14 42.31 42.38 3,531,664 -0.80(-1.85%)
Jul 10, 2018 43.27 43.82 42.80 43.18 2,317,070 +0.31(+0.73%)
Jul 09, 2018 42.44 43.11 42.44 42.87 2,208,839 +0.70(+1.67%)
Jul 06, 2018 41.14 42.84 40.97 42.17 2,186,940 +0.65(+1.56%)
Jul 05, 2018 41.42 41.67 41.15 41.52 2,199,136 +0.41(+1.00%)
Jul 03, 2018 41.11 41.11 41.11 0 +0.38(+0.94%)
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.