NL Industries, Inc. (NL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 7.76 | 7.86 | 7.69 | 7.72 | 7.72 | 12,600 |
| Apr 22, 2024 | 7.81 | 7.82 | 7.53 | 7.67 | 7.67 | 65,100 |
| Apr 19, 2024 | 7.59 | 7.89 | 7.18 | 7.81 | 7.81 | 37,300 |
| Apr 18, 2024 | 7.86 | 7.86 | 7.62 | 7.64 | 7.64 | 16,700 |
| Apr 17, 2024 | 8.09 | 8.09 | 7.72 | 7.74 | 7.74 | 12,000 |
| Apr 16, 2024 | 8.07 | 8.12 | 7.95 | 7.96 | 7.96 | 39,300 |
| Apr 15, 2024 | 8.05 | 8.49 | 8.02 | 8.21 | 8.21 | 32,500 |
| Apr 12, 2024 | 8.30 | 8.52 | 7.93 | 7.93 | 7.93 | 21,300 |
| Apr 11, 2024 | 8.35 | 8.60 | 8.33 | 8.40 | 8.40 | 51,000 |
| Apr 10, 2024 | 8.34 | 8.43 | 7.91 | 8.37 | 8.37 | 81,400 |
| Apr 09, 2024 | 8.34 | 8.39 | 8.32 | 8.32 | 8.32 | 36,600 |
| Apr 08, 2024 | 8.28 | 8.37 | 8.28 | 8.34 | 8.34 | 35,700 |
| Apr 05, 2024 | 8.18 | 8.21 | 8.10 | 8.18 | 8.18 | 24,000 |
| Apr 04, 2024 | 8.35 | 8.35 | 8.13 | 8.20 | 8.20 | 31,700 |
| Apr 03, 2024 | 8.14 | 8.40 | 8.10 | 8.27 | 8.27 | 52,000 |
| Apr 02, 2024 | 8.14 | 8.40 | 8.01 | 8.10 | 8.10 | 53,200 |
| Apr 01, 2024 | 7.43 | 8.23 | 7.43 | 8.14 | 8.14 | 81,000 |
| Mar 28, 2024 | 7.30 | 7.40 | 7.21 | 7.33 | 7.33 | 15,400 |
| Mar 27, 2024 | 7.22 | 7.34 | 7.02 | 7.26 | 7.26 | 20,000 |
| Mar 26, 2024 | 7.18 | 7.19 | 6.94 | 7.17 | 7.17 | 18,200 |
| Mar 25, 2024 | 6.96 | 7.21 | 6.96 | 7.10 | 7.10 | 10,400 |
| Mar 22, 2024 | 7.16 | 7.16 | 6.91 | 7.04 | 7.04 | 21,000 |
| Mar 21, 2024 | 7.25 | 7.26 | 6.86 | 7.12 | 7.12 | 72,700 |
| Mar 20, 2024 | 6.83 | 7.15 | 6.69 | 7.12 | 7.12 | 25,400 |
| Mar 19, 2024 | 6.67 | 6.78 | 6.55 | 6.78 | 6.78 | 41,400 |
| Mar 18, 2024 | 6.71 | 6.80 | 6.54 | 6.54 | 6.54 | 31,400 |
| Mar 15, 2024 | 6.47 | 6.66 | 6.47 | 6.64 | 6.64 | 38,200 |
| Mar 14, 2024 | 6.55 | 6.59 | 6.42 | 6.50 | 6.50 | 26,700 |
| Mar 13, 2024 | 6.43 | 6.50 | 6.37 | 6.50 | 6.50 | 17,800 |
| Mar 12, 2024 | 6.29 | 6.45 | 6.17 | 6.34 | 6.34 | 37,900 |
| Mar 11, 2024 | 5.79 | 6.25 | 5.79 | 6.25 | 6.25 | 95,400 |
| Mar 08, 2024 | 5.57 | 5.70 | 5.54 | 5.68 | 5.68 | 44,300 |
| Mar 08, 2024 | 0.08 Dividend | |||||
| Mar 07, 2024 | 5.31 | 5.56 | 5.31 | 5.51 | 5.43 | 40,800 |
| Mar 06, 2024 | 5.26 | 5.35 | 5.23 | 5.30 | 5.22 | 9,100 |
| Mar 05, 2024 | 5.30 | 5.36 | 5.23 | 5.26 | 5.18 | 23,400 |
| Mar 04, 2024 | 5.19 | 5.34 | 5.18 | 5.34 | 5.26 | 35,400 |
| Mar 01, 2024 | 5.10 | 5.16 | 5.00 | 5.15 | 5.08 | 22,600 |
| Feb 29, 2024 | 5.05 | 5.16 | 5.04 | 5.10 | 5.03 | 13,900 |
| Feb 28, 2024 | 5.01 | 5.24 | 5.01 | 5.02 | 4.95 | 15,000 |
| Feb 27, 2024 | 5.20 | 5.20 | 5.02 | 5.02 | 4.95 | 10,800 |
| Feb 26, 2024 | 5.19 | 5.29 | 5.12 | 5.12 | 5.05 | 25,900 |
| Feb 23, 2024 | 5.17 | 5.24 | 5.11 | 5.22 | 5.14 | 11,800 |
| Feb 22, 2024 | 5.21 | 5.24 | 5.08 | 5.24 | 5.16 | 24,700 |
| Feb 21, 2024 | 5.14 | 5.24 | 5.11 | 5.13 | 5.06 | 14,100 |
| Feb 20, 2024 | 5.28 | 5.41 | 5.09 | 5.17 | 5.09 | 30,300 |
| Feb 16, 2024 | 5.30 | 5.41 | 5.23 | 5.36 | 5.28 | 15,300 |
| Feb 15, 2024 | 5.32 | 5.35 | 5.20 | 5.31 | 5.23 | 20,800 |
| Feb 14, 2024 | 5.07 | 5.34 | 5.07 | 5.34 | 5.26 | 20,900 |
| Feb 13, 2024 | 5.11 | 5.31 | 5.02 | 5.06 | 4.99 | 23,300 |
| Feb 12, 2024 | 5.32 | 5.44 | 5.15 | 5.15 | 5.08 | 22,700 |
| Feb 09, 2024 | 5.14 | 5.30 | 5.13 | 5.27 | 5.19 | 11,000 |
| Feb 08, 2024 | 5.12 | 5.23 | 5.12 | 5.18 | 5.10 | 7,300 |
| Feb 07, 2024 | 5.17 | 5.25 | 5.14 | 5.17 | 5.09 | 7,100 |
| Feb 06, 2024 | 5.15 | 5.22 | 5.15 | 5.21 | 5.13 | 8,600 |
| Feb 05, 2024 | 5.20 | 5.25 | 5.14 | 5.16 | 5.09 | 12,200 |
| Feb 02, 2024 | 5.21 | 5.33 | 5.21 | 5.22 | 5.14 | 8,800 |
| Feb 01, 2024 | 5.25 | 5.43 | 5.18 | 5.36 | 5.28 | 11,500 |
| Jan 31, 2024 | 5.29 | 5.34 | 5.22 | 5.25 | 5.17 | 8,600 |
| Jan 30, 2024 | 5.21 | 5.43 | 5.21 | 5.38 | 5.30 | 13,800 |
| Jan 29, 2024 | 5.36 | 5.45 | 5.20 | 5.28 | 5.20 | 10,800 |
| Jan 26, 2024 | 5.49 | 5.49 | 5.26 | 5.37 | 5.29 | 13,400 |
| Jan 25, 2024 | 5.28 | 5.51 | 5.16 | 5.51 | 5.43 | 36,600 |
| Jan 24, 2024 | 5.19 | 5.34 | 5.16 | 5.18 | 5.10 | 12,300 |
| Jan 23, 2024 | 5.33 | 5.43 | 5.16 | 5.21 | 5.13 | 39,100 |
| Jan 22, 2024 | 5.29 | 5.49 | 5.29 | 5.32 | 5.24 | 19,700 |
| Jan 19, 2024 | 5.14 | 5.33 | 5.14 | 5.32 | 5.24 | 40,100 |
| Jan 18, 2024 | 5.28 | 5.31 | 5.16 | 5.17 | 5.09 | 9,000 |
| Jan 17, 2024 | 5.25 | 5.34 | 5.21 | 5.22 | 5.14 | 6,200 |
| Jan 16, 2024 | 5.40 | 5.44 | 5.30 | 5.32 | 5.24 | 25,400 |
| Jan 12, 2024 | 5.22 | 5.36 | 5.14 | 5.25 | 5.17 | 24,700 |
| Jan 11, 2024 | 5.23 | 5.24 | 5.15 | 5.19 | 5.11 | 15,900 |
| Jan 10, 2024 | 5.47 | 5.47 | 5.17 | 5.23 | 5.15 | 15,200 |
| Jan 09, 2024 | 5.28 | 5.29 | 5.23 | 5.28 | 5.20 | 8,100 |
| Jan 08, 2024 | 5.20 | 5.49 | 5.20 | 5.34 | 5.26 | 6,900 |
| Jan 05, 2024 | 5.41 | 5.47 | 5.18 | 5.25 | 5.17 | 26,000 |
| Jan 04, 2024 | 5.46 | 5.47 | 5.36 | 5.41 | 5.33 | 14,100 |
| Jan 03, 2024 | 5.45 | 5.51 | 5.42 | 5.42 | 5.34 | 14,300 |
| Jan 02, 2024 | 5.45 | 5.60 | 5.44 | 5.54 | 5.46 | 9,000 |
| Dec 29, 2023 | 5.71 | 5.75 | 5.58 | 5.61 | 5.53 | 12,400 |
| Dec 28, 2023 | 5.65 | 5.78 | 5.62 | 5.66 | 5.58 | 10,500 |
| Dec 27, 2023 | 5.69 | 5.70 | 5.58 | 5.61 | 5.53 | 14,400 |
| Dec 26, 2023 | 5.58 | 5.73 | 5.58 | 5.65 | 5.57 | 22,400 |
| Dec 22, 2023 | 5.65 | 5.68 | 5.44 | 5.53 | 5.45 | 12,000 |
| Dec 21, 2023 | 5.46 | 5.67 | 5.43 | 5.62 | 5.54 | 27,000 |
| Dec 20, 2023 | 5.43 | 5.63 | 5.31 | 5.42 | 5.34 | 32,800 |
| Dec 19, 2023 | 5.37 | 5.45 | 5.22 | 5.42 | 5.34 | 20,600 |
| Dec 18, 2023 | 5.19 | 5.39 | 5.18 | 5.32 | 5.24 | 28,900 |
| Dec 15, 2023 | 5.19 | 5.42 | 5.10 | 5.15 | 5.08 | 35,900 |
| Dec 14, 2023 | 5.09 | 5.21 | 5.04 | 5.16 | 5.09 | 40,700 |
| Dec 13, 2023 | 5.31 | 5.35 | 4.94 | 4.98 | 4.91 | 334,000 |
| Dec 12, 2023 | 5.36 | 5.39 | 5.31 | 5.31 | 5.23 | 23,800 |
| Dec 11, 2023 | 5.21 | 5.38 | 5.21 | 5.36 | 5.28 | 17,800 |
| Dec 08, 2023 | 5.04 | 5.27 | 5.04 | 5.26 | 5.18 | 13,400 |
| Dec 07, 2023 | 5.03 | 5.13 | 5.00 | 5.08 | 5.01 | 26,100 |
| Dec 06, 2023 | 5.04 | 5.15 | 4.46 | 4.94 | 4.87 | 43,100 |
| Dec 05, 2023 | 5.16 | 5.20 | 4.98 | 5.04 | 4.97 | 18,300 |
| Dec 04, 2023 | 5.17 | 5.23 | 5.10 | 5.20 | 5.12 | 15,300 |
| Dec 01, 2023 | 5.11 | 5.22 | 5.11 | 5.18 | 5.10 | 23,200 |
| Nov 30, 2023 | 5.19 | 5.22 | 5.06 | 5.12 | 5.05 | 7,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.