Skip to main content

Natl Oilwell Varco (NY: NOV )

15.17 -0.34 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 15.61 15.70 15.13 15.17 3,359,958 -0.34(-2.19%)
Oct 31, 2024 15.57 15.67 15.42 15.51 3,114,005 +0.00(+0.00%)
Oct 30, 2024 15.44 15.76 15.34 15.51 3,737,869 +0.16(+1.04%)
Oct 29, 2024 15.41 15.54 15.23 15.35 4,189,836 -0.04(-0.26%)
Oct 28, 2024 15.25 15.79 15.18 15.39 5,857,534 -0.33(-2.10%)
Oct 25, 2024 15.95 16.18 15.33 15.72 8,313,803 +0.46(+3.01%)
Oct 24, 2024 15.35 15.40 14.98 15.26 4,172,912 -0.02(-0.13%)
Oct 23, 2024 15.28 15.45 15.16 15.28 3,481,673 -0.13(-0.84%)
Oct 22, 2024 15.51 15.54 15.28 15.41 3,242,894 -0.07(-0.45%)
Oct 21, 2024 15.64 15.66 15.35 15.48 3,658,007 +0.03(+0.19%)
Oct 18, 2024 15.40 15.55 15.27 15.45 3,733,505 -0.17(-1.09%)
Oct 17, 2024 15.60 15.62 15.38 15.62 3,338,351 -0.08(-0.51%)
Oct 16, 2024 15.79 15.80 15.64 15.70 2,647,682 +0.02(+0.13%)
Oct 15, 2024 15.70 15.88 15.54 15.68 3,815,981 -0.50(-3.09%)
Oct 14, 2024 16.14 16.26 16.07 16.18 3,313,647 -0.21(-1.28%)
Oct 11, 2024 16.13 16.45 16.07 16.39 3,969,405 +0.21(+1.30%)
Oct 10, 2024 16.00 16.33 15.89 16.18 4,614,488 +0.25(+1.57%)
Oct 09, 2024 15.87 16.17 15.81 15.93 3,531,184 -0.14(-0.87%)
Oct 08, 2024 16.30 16.36 15.93 16.07 2,548,077 -0.45(-2.72%)
Oct 07, 2024 16.59 16.69 16.45 16.52 1,920,934 -0.07(-0.42%)
Oct 04, 2024 16.60 16.66 16.34 16.59 2,005,644 +0.18(+1.10%)
Oct 03, 2024 16.07 16.47 15.90 16.41 2,641,643 +0.29(+1.80%)
Oct 02, 2024 16.41 16.51 16.05 16.12 2,145,469 -0.08(-0.49%)
Oct 01, 2024 15.90 16.41 15.79 16.20 3,084,533 +0.23(+1.44%)
Sep 30, 2024 15.90 16.14 15.78 15.97 3,779,977 -0.01(-0.06%)
Sep 27, 2024 16.04 16.18 15.88 15.98 4,710,946 +0.13(+0.82%)
Sep 26, 2024 15.85 15.96 15.61 15.85 8,060,726 -0.28(-1.74%)
Sep 25, 2024 16.32 16.38 16.07 16.13 6,770,894 -0.62(-3.70%)
Sep 24, 2024 17.09 17.12 16.73 16.75 3,393,939 +0.00(+0.00%)
Sep 23, 2024 16.89 17.07 16.64 16.75 4,335,007 -0.15(-0.89%)
Sep 20, 2024 16.84 16.93 16.61 16.90 6,225,589 +0.00(+0.00%)
Sep 19, 2024 16.85 17.03 16.52 16.90 2,777,381 +0.47(+2.86%)
Sep 18, 2024 16.33 16.75 16.20 16.43 3,726,008 +0.04(+0.24%)
Sep 17, 2024 16.18 16.42 16.04 16.39 9,635,254 +0.32(+1.99%)
Sep 16, 2024 16.14 16.29 15.84 16.07 4,783,415 +0.21(+1.32%)
Sep 13, 2024 16.13 16.34 15.68 15.86 7,598,568 -0.07(-0.41%)
Sep 12, 2024 15.89 16.16 15.76 15.93 2,499,934 +0.12(+0.76%)
Sep 11, 2024 15.87 15.87 15.40 15.81 3,511,232 +0.01(+0.06%)
Sep 10, 2024 16.12 16.24 15.67 15.80 5,330,605 -0.36(-2.22%)
Sep 09, 2024 16.24 16.42 16.13 16.15 3,414,303 -0.04(-0.25%)
Sep 06, 2024 16.59 16.88 16.16 16.19 3,744,082 -0.42(-2.52%)
Sep 05, 2024 16.95 16.97 16.54 16.61 3,129,599 -0.16(-0.95%)
Sep 04, 2024 17.10 17.26 16.65 16.77 3,247,945 -0.33(-1.92%)
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.