Skip to main content

Natl Oilwell Varco (NY: NOV )

19.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.05 19.29 18.98 19.20 3,585,743 +0.15(+0.79%)
Mar 26, 2024 19.28 19.34 19.03 19.05 4,032,340 -0.19(-0.99%)
Mar 25, 2024 19.20 19.52 19.20 19.24 4,626,121 +0.13(+0.68%)
Mar 22, 2024 19.36 19.46 19.03 19.11 3,444,154 -0.24(-1.24%)
Mar 21, 2024 19.19 19.59 19.16 19.35 3,219,700 +0.17(+0.89%)
Mar 20, 2024 18.84 19.36 18.76 19.18 7,578,389 +0.14(+0.74%)
Mar 19, 2024 18.52 19.09 18.47 19.04 4,348,294 +0.47(+2.53%)
Mar 18, 2024 18.66 18.77 18.38 18.57 2,738,578 +0.01(+0.05%)
Mar 15, 2024 18.71 19.05 18.54 18.56 6,657,403 -0.12(-0.64%)
Mar 14, 2024 18.59 18.80 18.50 18.68 3,885,987 +0.18(+0.97%)
Mar 13, 2024 18.00 18.59 17.98 18.50 5,593,138 +0.66(+3.70%)
Mar 12, 2024 17.90 17.92 17.62 17.84 2,662,890 -0.04(-0.22%)
Mar 11, 2024 17.58 17.96 17.57 17.88 2,778,813 +0.26(+1.47%)
Mar 08, 2024 17.62 17.72 17.41 17.62 2,184,549 +0.00(+0.00%)
Mar 07, 2024 17.32 17.70 17.27 17.62 3,186,387 +0.43(+2.49%)
Mar 06, 2024 17.22 17.41 16.98 17.19 2,885,730 +0.25(+1.47%)
Mar 05, 2024 16.75 17.13 16.75 16.94 4,050,708 +0.12(+0.71%)
Mar 04, 2024 17.17 17.28 16.80 16.82 2,781,324 -0.23(-1.34%)
Mar 01, 2024 17.07 17.33 16.89 17.05 3,731,687 +0.20(+1.18%)
Feb 29, 2024 17.03 17.18 16.76 16.85 3,311,641 -0.02(-0.12%)
Feb 28, 2024 17.05 17.17 16.74 16.87 4,611,153 -0.28(-1.63%)
Feb 27, 2024 16.99 17.25 16.83 17.15 3,374,958 +0.29(+1.72%)
Feb 26, 2024 17.05 17.26 16.73 16.86 2,827,381 -0.32(-1.86%)
Feb 23, 2024 17.11 17.31 16.92 17.18 3,545,746 -0.18(-1.03%)
Feb 22, 2024 17.23 17.56 17.14 17.36 3,323,655 +0.14(+0.81%)
Feb 21, 2024 17.11 17.39 17.08 17.22 2,677,999 +0.14(+0.82%)
Feb 20, 2024 17.03 17.17 16.89 17.08 4,615,601 -0.09(-0.52%)
Feb 16, 2024 17.48 17.52 17.14 17.17 4,355,463 -0.32(-1.82%)
Feb 15, 2024 17.27 17.63 17.25 17.49 6,096,529 +0.26(+1.50%)
Feb 14, 2024 17.14 17.28 17.01 17.23 5,225,735 +0.28(+1.65%)
Feb 13, 2024 17.18 17.39 16.81 16.95 4,223,893 -0.48(-2.75%)
Feb 12, 2024 17.33 17.70 17.31 17.43 5,933,559 +0.28(+1.63%)
Feb 09, 2024 17.16 17.32 17.08 17.15 5,023,572 -0.07(-0.41%)
Feb 08, 2024 17.11 17.33 16.96 17.22 22,554,820 +0.08(+0.46%)
Feb 07, 2024 17.44 17.57 16.88 17.14 8,087,451 -0.33(-1.88%)
Feb 06, 2024 17.28 17.62 17.09 17.47 6,582,593 +0.21(+1.21%)
Feb 05, 2024 17.50 17.76 17.07 17.26 8,171,819 -0.31(-1.76%)
Feb 02, 2024 19.77 19.94 17.54 17.57 14,766,862 -2.22(-11.23%)
Feb 01, 2024 19.64 19.89 19.34 19.79 4,002,710 +0.34(+1.74%)
Jan 31, 2024 19.90 19.96 19.40 19.46 4,601,285 -0.33(-1.66%)
Jan 30, 2024 19.79 20.13 18.99 19.78 9,053,822 -1.16(-5.52%)
Jan 29, 2024 20.76 20.95 20.33 20.94 3,925,214 +0.02(+0.10%)
Jan 26, 2024 20.92 21.14 20.59 20.92 4,582,232 +0.00(+0.00%)
Jan 25, 2024 20.99 21.17 20.51 20.92 4,651,035 +0.08(+0.38%)
Jan 24, 2024 20.27 20.92 20.14 20.84 5,355,780 +0.80(+3.98%)
Jan 23, 2024 19.89 20.27 19.77 20.04 2,862,298 +0.13(+0.65%)
Jan 22, 2024 19.42 20.05 19.33 19.91 3,897,857 +0.47(+2.41%)
Jan 19, 2024 19.52 19.58 19.25 19.45 3,120,328 +0.03(+0.15%)
Jan 18, 2024 19.09 19.52 18.99 19.42 2,889,472 +0.39(+2.04%)
Jan 17, 2024 18.96 19.36 18.90 19.03 2,624,488 -0.27(-1.40%)
Jan 16, 2024 19.58 19.82 19.22 19.30 3,820,303 -0.63(-3.15%)
Jan 12, 2024 19.92 20.06 19.61 19.92 5,110,748 +0.53(+2.73%)
Jan 11, 2024 19.12 19.43 18.80 19.40 3,537,273 +0.36(+1.89%)
Jan 10, 2024 19.35 19.50 18.99 19.04 2,970,987 -0.42(-2.15%)
Jan 09, 2024 20.05 20.18 19.34 19.46 3,763,499 -0.70(-3.46%)
Jan 08, 2024 19.99 20.15 19.65 20.15 3,414,851 -0.38(-1.85%)
Jan 05, 2024 20.16 20.65 20.04 20.53 3,647,997 +0.53(+2.64%)
Jan 04, 2024 20.41 20.61 19.91 20.00 2,949,273 -0.26(-1.28%)
Jan 03, 2024 19.94 20.56 19.82 20.26 2,412,567 +0.16(+0.79%)
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.