Skip to main content

Natl Oilwell Varco (NY: NOV )

18.02 -0.48 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 71.33 71.89 70.98 71.11 4,836,032 -0.61(-0.84%)
Jul 30, 2014 72.83 73.22 71.71 71.71 5,756,715 -1.47(-2.01%)
Jul 29, 2014 75.23 75.27 72.76 73.19 5,323,305 -1.13(-1.52%)
Jul 28, 2014 74.73 74.76 73.52 74.32 4,598,526 -0.41(-0.55%)
Jul 25, 2014 74.58 74.92 74.39 74.73 2,976,246 -0.25(-0.33%)
Jul 24, 2014 75.57 75.82 74.64 74.97 3,768,886 -0.64(-0.85%)
Jul 23, 2014 75.56 75.72 74.63 75.62 3,557,064 +0.13(+0.17%)
Jul 22, 2014 75.33 75.76 75.28 75.48 2,890,320 +0.39(+0.53%)
Jul 21, 2014 74.72 75.25 74.68 75.09 2,828,179 +0.11(+0.15%)
Jul 18, 2014 74.22 74.97 74.02 74.97 3,622,552 +0.75(+1.00%)
Jul 17, 2014 74.76 75.24 74.05 74.23 3,093,500 -0.67(-0.89%)
Jul 16, 2014 73.92 74.99 73.82 74.90 4,061,519 +1.30(+1.76%)
Jul 15, 2014 73.21 73.79 72.74 73.60 3,865,760 +0.11(+0.16%)
Jul 14, 2014 72.93 73.49 72.89 73.48 2,182,197 +0.88(+1.21%)
Jul 11, 2014 73.07 73.09 72.03 72.61 3,218,964 -0.54(-0.73%)
Jul 10, 2014 73.32 73.50 72.61 73.14 4,215,887 -1.00(-1.35%)
Jul 09, 2014 72.95 74.29 72.90 74.14 3,758,391 +1.19(+1.64%)
Jul 08, 2014 72.44 73.11 72.39 72.95 3,286,192 +0.00(+0.00%)
Jul 07, 2014 72.66 73.03 72.48 72.95 2,653,410 +0.11(+0.14%)
Jul 03, 2014 72.37 72.84 72.84 72.84 1,630,702 +0.36(+0.50%)
Jul 02, 2014 72.29 72.71 72.09 72.48 2,689,981 +0.18(+0.24%)
Jul 01, 2014 72.53 72.62 71.77 72.31 3,120,773 +0.05(+0.07%)
Jun 30, 2014 72.48 72.61 71.96 72.25 3,879,825 -0.25(-0.34%)
Jun 27, 2014 70.97 72.55 70.81 72.50 4,985,404 +1.47(+2.08%)
Jun 26, 2014 70.89 71.24 70.57 71.03 3,043,325 +0.13(+0.19%)
Jun 25, 2014 69.83 70.96 69.57 70.89 4,032,355 +1.11(+1.58%)
Jun 24, 2014 70.31 71.00 69.70 69.79 4,877,278 -0.73(-1.03%)
Jun 23, 2014 69.84 70.63 69.81 70.52 2,805,757 +0.69(+0.99%)
Jun 20, 2014 68.55 69.82 68.46 69.82 4,527,735 +1.15(+1.67%)
Jun 19, 2014 68.51 68.86 67.88 68.68 3,210,025 +0.26(+0.38%)
Jun 18, 2014 68.10 68.46 67.56 68.41 3,263,493 +0.04(+0.06%)
Jun 17, 2014 68.05 68.61 67.91 68.37 2,481,083 +0.07(+0.10%)
Jun 16, 2014 68.00 68.66 67.89 68.30 2,842,934 +0.26(+0.39%)
Jun 13, 2014 68.02 68.08 67.37 68.03 2,982,969 +0.42(+0.62%)
Jun 12, 2014 67.31 67.93 67.19 67.61 4,147,293 +0.60(+0.89%)
Jun 11, 2014 67.48 67.48 66.58 67.02 5,589,114 -1.42(-2.08%)
Jun 10, 2014 67.98 68.60 67.89 68.44 3,357,930 +1.15(+1.71%)
Jun 06, 2014 66.90 67.29 66.75 67.29 2,320,375 +0.78(+1.17%)
Jun 05, 2014 66.91 66.97 66.29 66.51 3,189,778 -0.05(-0.08%)
Jun 04, 2014 66.21 66.77 65.64 66.56 5,446,762 +0.25(+0.38%)
Jun 03, 2014 64.78 66.34 64.46 66.31 5,365,108 +1.60(+2.47%)
Jun 02, 2014 65.16 65.68 64.36 64.71 4,704,785 +0.32(+0.50%)
May 30, 2014 64.34 64.51 64.11 64.39 4,550,856 -0.17(-0.26%)
May 29, 2014 64.68 64.73 64.17 64.56 4,391,443 +0.17(+0.26%)
May 28, 2014 64.50 64.66 63.98 64.39 2,737,626 -0.05(-0.07%)
May 27, 2014 64.70 64.80 64.23 64.44 2,858,856 +0.02(+0.04%)
May 23, 2014 65.07 64.42 64.42 64.42 3,460,614 -0.42(-0.66%)
May 22, 2014 64.80 65.08 64.40 64.84 1,686,872 +0.06(+0.10%)
May 21, 2014 64.65 65.46 64.57 64.78 3,606,480 +0.23(+0.35%)
May 20, 2014 64.61 64.87 64.45 64.55 4,696,557 -0.18(-0.28%)
May 19, 2014 63.91 64.85 63.83 64.73 3,977,864 +0.53(+0.82%)
May 16, 2014 63.32 64.41 63.17 64.20 5,751,816 +0.94(+1.48%)
May 15, 2014 63.53 63.72 62.84 63.27 5,981,554 -0.46(-0.73%)
May 14, 2014 63.87 64.17 63.56 63.73 4,426,611 -0.24(-0.37%)
May 13, 2014 63.36 64.04 63.32 63.97 3,897,429 +0.72(+1.13%)
May 12, 2014 63.10 63.69 62.92 63.25 2,939,092 +0.32(+0.51%)
May 09, 2014 63.30 63.39 62.70 62.93 3,292,659 -0.24(-0.37%)
May 08, 2014 63.35 63.65 63.10 63.17 3,242,797 -0.29(-0.46%)
May 07, 2014 63.21 63.72 62.92 63.46 2,510,692 +0.48(+0.76%)
May 06, 2014 63.06 63.43 62.77 62.98 2,636,832 +0.15(+0.24%)
May 05, 2014 62.34 63.26 62.14 62.83 3,617,005 +0.38(+0.60%)
May 02, 2014 62.11 63.29 61.94 62.45 4,324,531 +0.47(+0.76%)
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.