Skip to main content

Natl Oilwell Varco (NY: NOV )

18.70 -0.18 (-0.98%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.52 35.80 35.00 35.72 3,247,952 +0.25(+0.69%)
Jan 30, 2017 36.38 36.49 35.15 35.48 3,361,188 -1.25(-3.40%)
Jan 27, 2017 36.99 37.35 36.55 36.72 1,702,927 -0.36(-0.97%)
Jan 26, 2017 37.59 37.74 37.00 37.08 2,585,685 -0.44(-1.18%)
Jan 25, 2017 36.91 37.59 36.91 37.53 2,558,353 +0.64(+1.74%)
Jan 24, 2017 36.60 37.08 36.23 36.88 2,057,623 +0.58(+1.59%)
Jan 23, 2017 36.52 36.59 35.78 36.31 4,622,707 -0.61(-1.66%)
Jan 20, 2017 36.21 37.08 36.18 36.92 3,892,831 +1.11(+3.11%)
Jan 19, 2017 35.67 36.27 35.63 35.81 3,925,085 +0.45(+1.28%)
Jan 18, 2017 35.23 35.44 34.79 35.35 3,668,781 -0.24(-0.66%)
Jan 17, 2017 35.58 35.73 35.25 35.59 3,088,227 +0.26(+0.72%)
Jan 13, 2017 35.34 35.34 35.34 0 -0.72(-1.99%)
Jan 12, 2017 36.54 36.58 35.56 36.05 3,457,333 -0.35(-0.96%)
Jan 11, 2017 35.75 36.76 35.74 36.40 2,629,472 +0.73(+2.04%)
Jan 10, 2017 36.04 36.06 35.55 35.68 2,235,988 -0.29(-0.81%)
Jan 09, 2017 36.44 36.97 35.85 35.97 3,457,748 -0.87(-2.36%)
Jan 06, 2017 36.54 37.04 36.02 36.84 3,086,644 +0.30(+0.83%)
Jan 05, 2017 36.53 36.83 36.20 36.54 3,118,289 +0.13(+0.36%)
Jan 04, 2017 35.68 36.66 35.60 36.40 3,431,477 +0.68(+1.90%)
Jan 03, 2017 36.02 36.59 35.14 35.72 4,325,039 +0.35(+0.99%)
Dec 30, 2016 35.37 35.37 35.37 0 -0.37(-1.03%)
Dec 29, 2016 35.83 36.06 35.49 35.74 1,809,971 -0.12(-0.34%)
Dec 28, 2016 36.46 36.78 35.84 35.86 2,347,946 -0.91(-2.47%)
Dec 27, 2016 36.44 36.96 36.28 36.77 1,668,504 +0.51(+1.41%)
Dec 23, 2016 36.26 36.26 36.26 0 -0.49(-1.34%)
Dec 22, 2016 36.66 37.22 36.41 36.75 3,168,385 +0.05(+0.13%)
Dec 21, 2016 36.87 37.15 36.49 36.71 2,312,666 +0.05(+0.13%)
Dec 20, 2016 36.68 36.99 36.56 36.66 2,307,906 +0.29(+0.81%)
Dec 19, 2016 36.65 36.88 36.17 36.37 2,923,423 -0.22(-0.59%)
Dec 16, 2016 37.66 37.82 35.90 36.58 10,265,967 -0.93(-2.47%)
Dec 15, 2016 36.88 38.14 36.74 37.51 3,596,698 +0.21(+0.56%)
Dec 14, 2016 37.63 38.37 37.14 37.30 3,994,044 -0.79(-2.08%)
Dec 13, 2016 38.29 38.35 37.70 38.09 3,472,403 +0.28(+0.75%)
Dec 12, 2016 39.42 41.13 37.50 37.81 8,123,252 +0.23(+0.60%)
Dec 09, 2016 37.79 38.24 37.17 37.58 4,376,771 -0.09(-0.25%)
Dec 08, 2016 37.33 37.75 37.08 37.68 2,898,187 +0.47(+1.27%)
Dec 07, 2016 37.01 37.67 36.75 37.21 3,653,802 +0.01(+0.03%)
Dec 06, 2016 35.75 37.27 35.48 37.20 3,964,174 +0.54(+1.47%)
Dec 05, 2016 36.14 37.35 35.92 36.66 4,623,151 +0.86(+2.40%)
Dec 02, 2016 35.42 35.95 35.26 35.80 2,904,981 +0.28(+0.80%)
Dec 01, 2016 35.88 36.77 35.35 35.51 5,365,288 +0.22(+0.62%)
Nov 30, 2016 34.14 35.82 33.87 35.30 8,780,002 +2.65(+8.13%)
Nov 29, 2016 32.66 32.86 32.18 32.64 3,585,667 -0.88(-2.62%)
Nov 28, 2016 34.00 34.03 33.34 33.52 2,735,813 -0.39(-1.14%)
Nov 25, 2016 34.03 34.11 33.51 33.91 1,438,042 -0.39(-1.13%)
Nov 23, 2016 34.29 34.29 34.29 0 +0.00(+0.00%)
Nov 22, 2016 34.53 34.61 34.11 34.29 2,859,057 -0.08(-0.25%)
Nov 21, 2016 33.91 34.55 33.90 34.38 3,764,475 +1.16(+3.49%)
Nov 18, 2016 33.24 33.51 32.87 33.22 2,601,641 -0.09(-0.28%)
Nov 17, 2016 33.54 34.14 33.07 33.31 3,497,822 +0.06(+0.17%)
Nov 16, 2016 33.62 33.87 33.06 33.26 2,702,296 -0.75(-2.19%)
Nov 15, 2016 33.16 34.16 33.11 34.00 4,362,041 +1.08(+3.27%)
Nov 14, 2016 31.35 33.00 31.25 32.93 4,818,351 +1.47(+4.68%)
Nov 11, 2016 31.41 31.78 30.96 31.45 3,246,559 -0.24(-0.74%)
Nov 10, 2016 31.10 32.02 31.05 31.69 4,489,429 +0.60(+1.94%)
Nov 09, 2016 30.15 31.52 30.07 31.09 4,858,858 +0.98(+3.26%)
Nov 08, 2016 30.25 30.32 29.63 30.10 4,000,411 -0.31(-1.02%)
Nov 07, 2016 30.64 30.70 30.17 30.42 3,180,909 +0.34(+1.13%)
Nov 04, 2016 30.40 30.45 29.49 30.08 3,333,282 -0.46(-1.51%)
Nov 03, 2016 29.61 30.71 29.61 30.54 5,669,240 +0.89(+2.99%)
Nov 02, 2016 29.72 30.06 29.27 29.65 6,188,758 -0.47(-1.57%)
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.