Canada markets closed

NOV Inc. (NOV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.51-0.41 (-2.29%)
At close: 04:00PM EDT
17.51 +0.01 (+0.03%)
After hours: 04:04PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202218.0118.2617.4517.5117.512,371,914
Aug 15, 202217.8717.9817.5817.9217.922,475,400
Aug 12, 202218.3918.6318.0418.6218.622,233,400
Aug 11, 202218.2218.6018.0918.4318.432,793,700
Aug 10, 202217.6318.0217.2517.7717.771,970,500
Aug 09, 202217.6218.0317.4717.5817.582,173,000
Aug 08, 202217.2017.6017.2017.3717.372,036,000
Aug 05, 202217.0417.8317.0017.2917.292,941,800
Aug 04, 202217.8617.9217.2217.3117.313,866,500
Aug 03, 202218.2418.2717.7617.9417.943,782,000
Aug 02, 202218.0018.2017.8318.0818.085,118,700
Aug 01, 202218.2718.3117.7018.0318.033,620,500
Jul 29, 202217.5818.6417.3118.6118.617,865,400
Jul 28, 202215.8917.0515.6116.9216.927,811,200
Jul 27, 202215.4715.9015.1815.6815.684,432,600
Jul 26, 202215.6215.9315.1615.2315.232,897,400
Jul 25, 202215.0515.4814.8315.4715.472,211,100
Jul 22, 202215.0715.3014.6814.7814.783,218,500
Jul 21, 202214.6314.9014.2614.8814.883,703,400
Jul 20, 202214.8015.2114.4715.1415.143,503,200
Jul 19, 202214.5815.1614.5115.1015.102,796,300
Jul 18, 202214.5614.8514.5014.5714.573,834,000
Jul 15, 202214.3314.4613.9814.2014.205,949,200
Jul 14, 202214.2014.4113.9814.1014.106,207,900
Jul 13, 202214.7315.1414.6414.7414.743,556,300
Jul 12, 202215.3915.6114.8915.0215.025,219,300
Jul 11, 202216.2916.4215.8815.9715.972,602,900
Jul 08, 202216.7116.7616.3116.5916.593,778,400
Jul 07, 202216.4116.6916.2916.5016.504,106,400
Jul 06, 202215.8016.2115.2715.9615.964,581,900
Jul 05, 202216.4416.4515.4415.9915.994,485,900
Jul 01, 202217.1217.1516.1316.9016.902,561,600
Jun 30, 202216.5517.1416.4516.9116.913,203,600
Jun 29, 202217.4217.6716.9117.0517.053,473,400
Jun 28, 202217.1117.4316.9017.3217.326,680,300
Jun 27, 202216.4416.7316.2216.6916.693,234,700
Jun 24, 202215.8016.4315.5916.2316.236,431,300
Jun 23, 202216.4716.5715.3915.6015.6010,114,200
Jun 22, 202216.1716.8416.1216.4616.465,098,000
Jun 21, 202217.0217.4516.7317.1117.112,939,200
Jun 17, 202217.2417.3216.3616.4716.478,883,400
Jun 16, 202217.1717.4216.9217.2717.275,463,200
Jun 15, 202218.1618.3017.4517.7617.764,015,800
Jun 14, 202218.6118.8717.7618.1018.104,245,900
Jun 13, 202219.2919.3718.0818.3218.324,682,600
Jun 10, 202220.1820.4319.7020.0020.004,072,400
Jun 09, 202220.8921.0820.5520.5720.571,745,100
Jun 09, 20220.05 Dividend
Jun 08, 202221.7821.8721.2021.2621.213,313,100
Jun 07, 202221.0021.6220.8521.6221.572,758,900
Jun 06, 202221.2121.3720.9621.0521.002,862,800
Jun 03, 202220.2821.1220.0521.0120.963,734,500
Jun 02, 202220.2220.4219.8720.1820.132,714,900
Jun 01, 202220.2520.5119.8020.2820.233,475,100
May 31, 202220.3220.5319.6320.0019.954,544,300
May 27, 202219.4820.1619.4320.1220.072,178,600
May 26, 202219.3019.9119.2519.7819.732,662,900
May 25, 202219.1919.3818.8819.1819.132,046,600
May 24, 202218.6119.1318.4219.1219.082,523,000
May 23, 202218.2618.9018.0918.8118.772,352,100
May 20, 202218.0218.3317.6818.0317.992,237,600
May 19, 202217.9018.5417.8317.9217.883,880,800
May 18, 202219.1019.1618.0918.4218.382,711,300
May 17, 202218.5219.0818.3318.9218.882,836,100
May 16, 202217.8418.4717.7018.3518.312,493,100
May 13, 202217.3617.8617.3317.6617.622,922,400
May 12, 202217.0617.2616.6417.0717.033,718,600
May 11, 202217.3317.9817.1117.1417.102,777,700
May 10, 202217.3917.7016.7717.0517.012,989,500
May 09, 202218.4418.5516.9817.1317.094,102,900
May 06, 202219.0719.0818.4918.9818.942,690,300
May 05, 202219.5119.5518.4018.7918.752,914,000
May 04, 202219.0019.4718.4019.3319.283,191,000
May 03, 202218.7919.1118.4418.6418.603,643,000
May 02, 202218.1318.7417.9018.6218.583,986,900
Apr 29, 202219.4019.8618.0018.1318.097,120,600
Apr 28, 202218.6118.9117.8918.6218.585,177,800
Apr 27, 202218.7318.8018.3018.5318.494,291,700
Apr 26, 202218.4819.1718.1518.5118.474,653,400
Apr 25, 202218.2418.4517.4018.3818.345,859,700
Apr 22, 202219.3519.9918.9719.0218.983,502,900
Apr 21, 202220.4020.4519.1719.4519.403,361,900
Apr 20, 202220.2620.4019.1420.1320.084,918,500
Apr 19, 202221.0021.4020.2720.3620.313,933,600
Apr 18, 202220.8021.3720.4321.2121.163,752,200
Apr 14, 202219.9620.8019.5820.5620.516,065,500
Apr 13, 202219.9720.2019.1319.9419.894,575,700
Apr 12, 202219.6820.2919.3719.6019.554,616,500
Apr 11, 202220.2120.2919.3919.4119.363,744,600
Apr 08, 202219.7420.4819.5320.3720.323,121,200
Apr 07, 202219.3819.6218.8419.3719.323,153,000
Apr 06, 202219.6419.7019.0319.2719.223,904,700
Apr 05, 202220.0720.5519.3719.3719.323,652,000
Apr 04, 202220.5120.6019.8020.1420.093,558,700
Apr 01, 202219.9020.4919.7520.2220.173,088,500
Mar 31, 202219.5420.1919.3819.6119.563,262,600
Mar 30, 202219.8920.0819.5519.8419.792,867,600
Mar 29, 202218.8119.6718.5919.6619.612,948,200
Mar 28, 202219.3819.4518.9119.1619.112,987,500
Mar 25, 202219.3920.0619.2819.9519.903,070,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...