NOV Historical Prices | National Oilwell Varco, Inc. Co Stock

TSX

0.07% TSX Ventures 0.00%

National Oilwell Varco, Inc. (NOV)

-NYSE

69.98 1.08(1.57%) 4:02PM EDT|After Hours : 69.89 0.09 (0.13%) 5:29PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 8, 2012	69.42	69.55	67.53	69.24	7,261,400	68.75
May 7, 2012	70.97	71.04	69.22	70.31	5,316,100	69.82
May 4, 2012	72.10	72.10	70.55	71.13	4,932,100	70.63
May 3, 2012	74.27	74.34	72.36	72.74	4,164,800	72.23
May 2, 2012	74.72	74.79	73.87	74.30	6,411,000	73.78
May 1, 2012	75.82	77.10	75.24	75.41	4,945,300	74.88
Apr 30, 2012	75.46	76.19	75.15	75.76	3,678,800	75.23
Apr 27, 2012	77.12	77.38	75.50	75.59	3,992,200	75.06
Apr 26, 2012	76.21	77.57	75.87	76.74	3,418,700	76.20
Apr 25, 2012	78.89	78.89	74.49	76.83	7,110,000	76.29
Apr 24, 2012	77.54	78.94	76.88	78.02	4,279,800	77.47
Apr 23, 2012	76.39	77.82	75.77	77.29	2,671,400	76.75
Apr 20, 2012	78.14	79.72	77.53	77.68	3,582,800	77.13
Apr 19, 2012	79.06	79.77	77.65	78.14	3,036,000	77.59
Apr 18, 2012	79.01	80.35	78.64	79.03	2,640,900	78.47
Apr 17, 2012	78.77	79.97	78.60	79.52	2,206,300	78.96
Apr 16, 2012	79.22	79.57	77.47	77.91	2,224,300	77.36
Apr 13, 2012	80.02	80.31	78.45	78.52	2,757,500	77.97
Apr 12, 2012	77.28	80.75	77.27	80.46	4,499,600	79.89
Apr 11, 2012	77.18	77.82	76.77	76.97	2,853,900	76.43
Apr 10, 2012	78.00	78.41	75.78	76.00	3,652,100	75.47
Apr 9, 2012	78.45	79.42	77.98	78.21	2,367,500	77.66
Apr 5, 2012	78.91	81.39	78.73	79.72	2,853,700	79.16
Apr 4, 2012	79.41	79.95	78.21	79.24	2,437,200	78.68
Apr 3, 2012	80.25	81.61	79.80	80.67	3,188,400	80.10
Apr 2, 2012	78.05	81.47	77.54	80.27	3,286,100	79.71
Mar 30, 2012	79.18	79.86	78.14	79.47	3,088,200	78.91
Mar 29, 2012	77.88	79.09	77.22	78.66	2,812,500	78.11
Mar 28, 2012	77.89	78.68	76.60	78.53	4,350,700	77.98
Mar 27, 2012	80.10	80.29	77.96	78.21	4,539,900	77.66
Mar 26, 2012	81.45	81.86	79.57	80.08	3,664,000	79.52
Mar 23, 2012	79.29	81.16	78.72	80.58	3,243,400	80.01
Mar 22, 2012	79.27	80.06	78.30	78.94	4,093,500	78.39
Mar 21, 2012	81.28	81.46	79.95	80.47	3,707,200	79.90
Mar 20, 2012	82.05	82.05	80.54	81.86	4,278,800	81.28
Mar 19, 2012	83.33	83.54	82.00	82.93	3,210,400	82.35
Mar 16, 2012	81.17	84.28	81.01	83.56	5,941,700	82.97
Mar 15, 2012	80.52	80.85	79.12	80.23	2,347,900	79.67
Mar 14, 2012	81.79	82.20	79.90	80.17	2,458,200	79.61
2012-03-14	0.12 Dividend
Mar 13, 2012	80.77	82.01	79.73	81.86	2,838,400	81.17
Mar 12, 2012	81.29	81.46	79.52	80.08	2,047,300	79.40
Mar 9, 2012	81.62	82.79	81.14	81.38	2,930,300	80.69
Mar 8, 2012	80.94	82.02	80.47	81.50	3,555,200	80.81
Mar 7, 2012	78.06	80.21	77.81	79.99	3,835,000	79.31
Mar 6, 2012	78.42	78.42	76.61	77.54	4,848,000	76.88
Mar 5, 2012	81.77	81.89	79.28	79.94	4,095,300	79.26
Mar 2, 2012	83.66	84.69	81.67	82.24	3,232,500	81.54
Mar 1, 2012	82.97	84.39	82.51	84.09	2,567,600	83.38
Feb 29, 2012	84.86	84.90	82.16	82.53	3,688,300	81.83
Feb 28, 2012	85.39	85.73	83.86	84.53	2,399,800	83.81
Feb 27, 2012	85.63	85.75	84.52	85.23	2,937,400	84.51
Feb 24, 2012	86.11	86.83	85.55	86.04	3,025,600	85.31
Feb 23, 2012	86.90	87.18	85.25	86.23	3,225,100	85.50
Feb 22, 2012	84.40	87.72	84.20	87.18	5,032,900	86.44
Feb 21, 2012	83.81	85.21	83.50	84.58	3,329,300	83.86
Feb 17, 2012	85.65	85.89	83.50	83.80	3,671,300	83.09
Feb 16, 2012	82.85	84.64	82.32	84.55	4,935,300	83.83
Feb 15, 2012	83.93	83.98	82.44	82.86	4,277,600	82.16
Feb 14, 2012	82.29	83.96	81.99	83.93	4,762,100	83.22
Feb 13, 2012	83.41	83.50	81.96	82.60	3,271,700	81.90
Feb 10, 2012	82.17	83.59	81.92	82.66	5,096,400	81.96
Feb 9, 2012	82.07	83.35	81.58	82.46	3,780,100	81.76
Feb 8, 2012	82.35	83.00	81.55	81.77	3,879,200	81.08
Feb 7, 2012	82.87	83.23	81.21	82.11	4,555,600	81.41
Feb 6, 2012	82.44	83.70	81.00	83.65	5,074,400	82.94
Feb 3, 2012	78.72	82.20	78.72	82.14	7,601,200	81.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On NOV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

National Oilwell Varco, Inc. (NOV)