Skip to main content

Natl Oilwell Varco (NY: NOV )

18.15 +0.04 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.61 12.77 11.80 11.87 35,097,944 -0.86(-6.77%)
Nov 27, 2020 12.98 13.04 12.47 12.73 4,715,295 -0.44(-3.31%)
Nov 25, 2020 13.16 13.38 12.96 13.17 6,993,301 -0.39(-2.86%)
Nov 24, 2020 13.36 13.70 13.19 13.55 7,558,992 +0.70(+5.42%)
Nov 23, 2020 12.20 12.89 12.08 12.86 5,478,534 +0.94(+7.88%)
Nov 20, 2020 11.79 12.06 11.65 11.92 6,574,432 +0.00(+0.00%)
Nov 19, 2020 11.40 11.94 11.33 11.92 4,096,708 +0.36(+3.10%)
Nov 18, 2020 11.95 12.23 11.55 11.56 4,872,458 -0.25(-2.13%)
Nov 17, 2020 11.38 11.85 11.38 11.81 7,672,081 +0.15(+1.33%)
Nov 16, 2020 11.31 11.68 11.11 11.66 5,470,755 +1.03(+9.65%)
Nov 13, 2020 10.29 10.69 10.27 10.63 6,234,585 +0.46(+4.57%)
Nov 12, 2020 10.10 10.53 10.06 10.16 4,900,405 -0.20(-1.96%)
Nov 11, 2020 10.75 10.79 10.16 10.37 5,400,248 -0.29(-2.72%)
Nov 10, 2020 11.18 11.43 10.46 10.66 8,616,897 -0.44(-3.93%)
Nov 09, 2020 10.21 11.52 9.942 11.09 10,219,611 +2.38(+27.33%)
Nov 06, 2020 8.964 9.076 8.606 8.713 4,829,128 -0.29(-3.23%)
Nov 05, 2020 8.781 9.134 8.781 9.003 5,897,993 +0.24(+2.76%)
Nov 04, 2020 8.935 8.984 8.403 8.761 5,892,319 -0.02(-0.22%)
Nov 03, 2020 9.061 9.119 8.626 8.781 5,154,776 -0.04(-0.44%)
Nov 02, 2020 8.316 8.964 8.064 8.819 8,094,459 +0.69(+8.45%)
Oct 30, 2020 7.822 8.161 7.691 8.132 6,804,164 +0.29(+3.70%)
Oct 29, 2020 7.590 7.871 7.454 7.841 7,747,233 +0.09(+1.12%)
Oct 28, 2020 7.987 8.171 7.735 7.754 8,637,614 -0.56(-6.75%)
Oct 27, 2020 8.810 8.906 8.171 8.316 9,328,084 -0.33(-3.81%)
Oct 26, 2020 8.751 8.781 8.529 8.645 5,134,703 -0.25(-2.83%)
Oct 23, 2020 9.061 9.095 8.718 8.897 4,937,796 -0.12(-1.29%)
Oct 22, 2020 8.732 9.013 8.616 9.013 5,051,419 +0.29(+3.33%)
Oct 21, 2020 8.742 9.023 8.693 8.722 4,910,865 -0.13(-1.42%)
Oct 20, 2020 8.606 8.964 8.558 8.848 5,096,414 +0.43(+5.06%)
Oct 19, 2020 8.442 8.761 8.345 8.422 5,080,450 +0.10(+1.16%)
Oct 16, 2020 8.616 8.737 8.287 8.326 5,830,798 -0.36(-4.12%)
Oct 15, 2020 8.316 8.693 8.248 8.684 7,438,542 +0.16(+1.93%)
Oct 14, 2020 8.384 8.810 8.364 8.519 8,276,897 +0.16(+1.97%)
Oct 13, 2020 8.684 8.722 8.306 8.355 5,201,842 -0.40(-4.54%)
Oct 12, 2020 8.713 8.800 8.471 8.751 3,980,807 -0.01(-0.11%)
Oct 09, 2020 9.042 9.081 8.693 8.761 3,480,897 -0.19(-2.16%)
Oct 08, 2020 8.587 8.964 8.529 8.955 5,165,732 +0.46(+5.47%)
Oct 07, 2020 8.432 8.568 8.316 8.490 3,598,358 +0.10(+1.15%)
Oct 06, 2020 8.877 9.003 8.345 8.393 5,402,181 -0.28(-3.24%)
Oct 05, 2020 8.606 8.781 8.553 8.674 3,833,022 +0.25(+2.99%)
Oct 02, 2020 7.929 8.611 7.871 8.422 5,873,356 +0.04(+0.46%)
Oct 01, 2020 8.606 8.655 8.248 8.384 8,010,132 -0.39(-4.42%)
Sep 30, 2020 9.023 9.211 8.674 8.771 7,315,399 -0.15(-1.63%)
Sep 29, 2020 9.371 9.390 8.761 8.916 7,815,419 -0.57(-6.02%)
Sep 28, 2020 9.507 9.778 9.400 9.487 6,692,673 +0.28(+3.05%)
Sep 25, 2020 9.691 9.855 9.197 9.206 11,149,967 -0.62(-6.31%)
Sep 24, 2020 9.971 10.16 9.671 9.826 4,885,699 -0.24(-2.40%)
Sep 23, 2020 10.46 10.49 9.981 10.07 6,125,954 -0.40(-3.79%)
Sep 22, 2020 10.46 10.72 10.39 10.46 4,924,777 -0.03(-0.28%)
Sep 21, 2020 10.91 10.97 10.33 10.49 6,375,766 -0.87(-7.67%)
Sep 18, 2020 11.40 11.69 11.24 11.37 11,210,808 -0.11(-0.93%)
Sep 17, 2020 11.34 11.47 11.13 11.47 5,398,444 -0.08(-0.67%)
Sep 16, 2020 11.18 11.71 10.98 11.55 4,140,744 +0.59(+5.39%)
Sep 15, 2020 10.99 11.11 10.77 10.96 5,791,152 +0.02(+0.18%)
Sep 14, 2020 10.83 11.04 10.69 10.94 3,380,541 +0.09(+0.80%)
Sep 11, 2020 10.85 10.99 10.69 10.85 3,626,546 +0.06(+0.54%)
Sep 10, 2020 11.17 11.23 10.72 10.79 5,392,632 -0.34(-3.04%)
Sep 09, 2020 11.12 11.31 10.94 11.13 3,683,616 +0.10(+0.88%)
Sep 08, 2020 11.44 11.50 10.92 11.04 7,971,362 -0.73(-6.17%)
Sep 04, 2020 11.73 11.86 11.55 11.76 2,888,903 +0.15(+1.33%)
Sep 03, 2020 11.51 12.10 11.42 11.61 4,730,178 +0.15(+1.27%)
Sep 02, 2020 11.57 11.62 11.40 11.46 3,667,609 -0.10(-0.84%)
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.