Canada markets closed

NOV Inc. (NOV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.87-0.08 (-0.42%)
At close: 04:00PM EDT
18.89 +0.02 (+0.11%)
After hours: 07:47PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.0119.8118.2518.8718.878,326,500
Apr 25, 202418.8419.0218.6118.9518.954,032,900
Apr 24, 202418.7518.9218.5518.8318.833,232,200
Apr 23, 202418.4518.8818.3118.8618.863,277,900
Apr 22, 202418.5818.7918.2018.5918.596,256,800
Apr 19, 202418.3818.7718.2918.7518.753,187,200
Apr 18, 202418.6118.8018.3618.5018.502,186,000
Apr 17, 202418.8119.1118.4518.4718.472,156,400
Apr 16, 202419.0219.1118.6618.8618.862,101,000
Apr 15, 202419.6719.8319.1719.1719.172,398,300
Apr 12, 202420.2720.3019.5319.6319.632,051,400
Apr 11, 202420.3520.3519.7420.0920.091,462,800
Apr 10, 202420.0720.4719.9820.2820.282,061,400
Apr 09, 202420.4820.5220.1220.2520.252,238,600
Apr 08, 202420.6720.7420.3320.3820.382,109,700
Apr 05, 202420.0720.6320.0520.5120.514,048,900
Apr 04, 202420.1920.3219.9320.0620.065,181,800
Apr 03, 202420.0720.3919.9820.1020.108,840,500
Apr 02, 202419.9720.1019.5920.0220.023,614,800
Apr 01, 202419.6420.0119.2319.7019.703,065,700
Mar 28, 202419.3519.8119.3519.5219.523,475,100
Mar 27, 202419.0519.2918.9819.2019.203,585,700
Mar 26, 202419.2819.3519.0319.0519.054,032,300
Mar 25, 202419.2019.5219.2019.2419.244,626,100
Mar 22, 202419.3619.4719.0319.1119.113,444,200
Mar 21, 202419.1919.5919.1719.3519.353,219,700
Mar 20, 202418.8419.3618.7619.1819.187,578,400
Mar 19, 202418.5219.0918.4719.0419.044,348,300
Mar 18, 202418.6618.7718.3818.5718.572,738,000
Mar 15, 202418.7119.0518.5418.5618.566,657,400
Mar 14, 202418.5918.8118.5018.6818.683,886,000
Mar 13, 202418.0018.5917.9818.5018.505,593,100
Mar 13, 20240.05 Dividend
Mar 12, 202417.9517.9717.6717.8917.842,655,400
Mar 11, 202417.6318.0117.6217.9317.882,767,700
Mar 08, 202417.6717.7717.4517.6717.622,178,300
Mar 07, 202417.3717.7517.3217.6717.623,177,300
Mar 06, 202417.2717.4517.0217.2417.192,877,700
Mar 05, 202416.8017.1816.8016.9916.944,039,400
Mar 04, 202417.2217.3316.8516.8716.822,773,600
Mar 01, 202417.1217.3816.9417.1017.053,721,000
Feb 29, 202417.0817.2316.8116.9016.853,302,400
Feb 28, 202417.1017.2216.7916.9216.874,598,300
Feb 27, 202417.0417.3016.8817.2017.153,365,500
Feb 26, 202417.1017.3116.7716.9116.862,819,500
Feb 23, 202417.1617.3616.9717.2317.183,535,800
Feb 22, 202417.2817.6117.1917.4117.363,314,400
Feb 21, 202417.1617.4417.1317.2717.222,670,500
Feb 20, 202417.0817.2216.9317.1317.084,602,700
Feb 16, 202417.5317.5717.1817.2217.174,343,300
Feb 15, 202417.3217.6817.3017.5417.496,079,500
Feb 14, 202417.1917.3317.0617.2817.235,211,100
Feb 13, 202417.2317.4416.8617.0016.954,212,100
Feb 12, 202417.3817.7517.3617.4817.435,917,000
Feb 09, 202417.2117.3617.1317.2017.155,009,500
Feb 08, 202417.1617.3817.0117.2717.2221,573,100
Feb 07, 202417.4917.6216.9317.1917.148,064,800
Feb 06, 202417.3317.6717.1417.5217.476,564,200
Feb 05, 202417.5517.8117.1117.3117.268,151,000
Feb 02, 202419.8320.0017.5917.6217.5714,725,500
Feb 01, 202419.6919.9519.3919.8519.793,998,900
Jan 31, 202419.9620.0219.4519.5119.464,588,400
Jan 30, 202419.8520.1919.0419.8419.789,030,700
Jan 29, 202420.8221.0120.3921.0020.943,914,200
Jan 26, 202420.9821.2020.6520.9820.924,569,400
Jan 25, 202421.0521.2320.5720.9820.924,638,000
Jan 24, 202420.3320.9820.2020.9020.845,340,800
Jan 23, 202419.9520.3319.8320.1020.042,854,300
Jan 22, 202419.4720.1119.3819.9719.913,887,000
Jan 19, 202419.5719.6319.3119.5019.453,111,600
Jan 18, 202419.1419.5719.0519.4719.422,881,400
Jan 17, 202419.0119.4118.9519.0819.032,617,200
Jan 16, 202419.6319.8819.2719.3519.303,809,600
Jan 12, 202419.9820.1119.6719.9819.925,096,400
Jan 11, 202419.1719.4818.8519.4519.403,527,400
Jan 10, 202419.4019.5619.0419.0919.042,962,700
Jan 09, 202420.1120.2519.3919.5119.463,753,000
Jan 08, 202420.0520.2119.7120.2120.153,405,300
Jan 05, 202420.2220.7120.1020.5920.533,637,800
Jan 04, 202420.4720.6719.9720.0620.002,941,000
Jan 03, 202420.0020.6219.8820.3220.262,405,800
Jan 02, 202420.4720.6820.0820.1620.102,189,500
Dec 29, 202320.4420.4920.2620.2820.221,623,200
Dec 28, 202320.5620.7220.4420.4820.421,167,600
Dec 27, 202320.7520.9520.6420.7620.701,451,300
Dec 26, 202320.7720.9620.5920.8020.741,681,200
Dec 22, 202320.6620.7820.3820.4520.391,660,800
Dec 21, 202320.2620.4620.2020.4520.391,761,300
Dec 20, 202320.3720.7820.2320.2620.202,872,500
Dec 19, 202320.0120.4819.9620.3820.324,956,600
Dec 18, 202320.2120.3619.8919.9419.883,127,200
Dec 15, 202320.0320.0519.6119.8319.777,328,100
Dec 14, 202319.4820.1319.3820.0720.016,179,000
Dec 13, 202318.6619.1418.5019.1119.063,528,300
Dec 12, 202318.4918.6918.3618.5418.492,242,000
Dec 11, 202318.8319.0818.6418.7518.702,844,600
Dec 08, 202319.0019.2518.7518.9218.874,469,700
Dec 07, 202318.4818.6318.3118.4518.402,868,100
Dec 07, 20230.05 Dividend
Dec 06, 202318.6419.0218.3118.3818.283,837,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...