'SCREAM AT ME': Ariana Huffington's advice to her staff

National Oilwell Varco, Inc. (NOV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.74-0.11 (-0.93%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	11.78	12.08	11.61	11.74	11.74	10,848,100
Sep. 17, 2020	11.71	11.85	11.50	11.85	11.85	5,226,100
Sep. 16, 2020	11.55	12.10	11.34	11.93	11.93	4,008,600
Sep. 15, 2020	11.35	11.48	11.13	11.32	11.32	5,606,300
Sep. 14, 2020	11.19	11.40	11.04	11.30	11.30	3,272,600
Sep. 11, 2020	11.21	11.35	11.04	11.21	11.21	3,510,800
Sep. 10, 2020	11.54	11.60	11.07	11.15	11.15	5,220,500
Sep. 09, 2020	11.49	11.68	11.30	11.50	11.50	3,565,800
Sep. 08, 2020	11.82	11.88	11.29	11.40	11.40	7,716,900
Sep. 04, 2020	12.12	12.25	11.93	12.15	12.15	2,796,800
Sep. 03, 2020	11.89	12.50	11.80	11.99	11.99	4,579,200
Sep. 02, 2020	11.95	12.00	11.78	11.84	11.84	3,550,600
Sep. 01, 2020	11.85	12.16	11.83	11.94	11.94	3,647,700
Aug. 31, 2020	12.31	12.40	11.89	12.00	12.00	3,730,400
Aug. 28, 2020	12.11	12.40	12.00	12.32	12.32	2,423,500
Aug. 27, 2020	11.91	12.09	11.81	12.07	12.07	2,464,400
Aug. 26, 2020	12.04	12.14	11.83	11.91	11.91	4,341,400
Aug. 25, 2020	12.32	12.43	12.00	12.09	12.09	2,074,300
Aug. 24, 2020	11.90	12.23	11.84	12.14	12.14	6,072,700
Aug. 21, 2020	11.91	11.97	11.72	11.77	11.77	4,178,800
Aug. 20, 2020	12.25	12.26	11.99	12.03	12.03	2,857,000
Aug. 19, 2020	12.57	12.84	12.41	12.49	12.49	3,487,200
Aug. 18, 2020	12.70	12.90	12.53	12.57	12.57	2,720,600
Aug. 17, 2020	13.01	13.15	12.59	12.76	12.76	4,770,700
Aug. 14, 2020	12.91	13.18	12.83	13.12	13.12	2,366,300
Aug. 13, 2020	13.16	13.29	12.96	13.03	13.03	3,834,000
Aug. 12, 2020	13.27	13.37	12.89	13.20	13.20	4,876,700
Aug. 11, 2020	12.75	13.27	12.71	13.05	13.05	8,113,500
Aug. 10, 2020	12.07	12.55	12.01	12.42	12.42	3,599,700
Aug. 07, 2020	11.83	11.99	11.66	11.99	11.99	2,491,200
Aug. 06, 2020	12.01	12.26	11.85	11.98	11.98	3,509,300
Aug. 05, 2020	12.08	12.22	11.87	12.01	12.01	5,117,400
Aug. 04, 2020	11.56	11.83	11.48	11.75	11.75	4,033,900
Aug. 03, 2020	11.51	11.80	11.40	11.59	11.59	3,790,800
Jul. 31, 2020	11.32	11.55	11.26	11.51	11.51	7,783,700
Jul. 30, 2020	11.42	11.67	11.08	11.51	11.51	8,762,600
Jul. 29, 2020	11.55	11.99	11.36	11.69	11.69	7,260,500
Jul. 28, 2020	12.43	13.27	11.06	11.56	11.56	16,335,600
Jul. 27, 2020	12.72	13.14	12.53	12.99	12.99	7,514,900
Jul. 24, 2020	12.52	12.88	12.44	12.74	12.74	7,236,300
Jul. 23, 2020	12.06	12.52	11.96	12.51	12.51	8,922,000
Jul. 22, 2020	11.95	12.29	11.86	12.18	12.18	6,754,900
Jul. 21, 2020	11.60	12.38	11.56	12.27	12.27	10,506,900
Jul. 20, 2020	11.36	11.55	11.23	11.32	11.32	4,295,600
Jul. 17, 2020	11.51	11.64	11.23	11.36	11.36	3,205,600
Jul. 16, 2020	11.61	11.78	11.28	11.52	11.52	4,225,600
Jul. 15, 2020	11.95	12.03	11.45	11.72	11.72	5,031,400
Jul. 14, 2020	10.94	11.58	10.79	11.53	11.53	4,531,700
Jul. 13, 2020	11.39	11.39	10.84	11.06	11.06	5,295,300
Jul. 10, 2020	10.80	11.24	10.74	11.23	11.23	4,596,800
Jul. 09, 2020	11.45	11.55	10.81	10.83	10.83	4,933,500
Jul. 08, 2020	11.73	11.96	11.38	11.45	11.45	6,131,300
Jul. 07, 2020	12.20	12.22	11.58	11.61	11.61	7,075,100
Jul. 06, 2020	12.43	12.53	12.22	12.39	12.39	5,748,100
Jul. 02, 2020	12.15	12.49	12.09	12.10	12.10	5,061,500
Jul. 01, 2020	12.40	12.42	11.75	11.81	11.81	6,195,700
Jun. 30, 2020	12.01	12.38	11.96	12.25	12.25	8,599,300
Jun. 29, 2020	12.22	12.52	11.95	12.15	12.15	3,621,600
Jun. 26, 2020	12.13	12.20	11.87	12.19	12.19	7,687,400
Jun. 25, 2020	11.01	12.41	10.95	12.29	12.29	8,485,900
Jun. 24, 2020	11.93	11.93	11.10	11.19	11.19	3,557,900
Jun. 23, 2020	11.98	12.22	11.82	12.13	12.13	3,827,300
Jun. 22, 2020	11.66	11.87	11.39	11.81	11.81	3,549,700
Jun. 19, 2020	12.74	12.79	11.73	11.74	11.74	9,147,200
Jun. 18, 2020	12.00	12.52	11.89	12.27	12.27	2,907,700
Jun. 17, 2020	12.94	12.94	12.25	12.25	12.25	3,852,600
Jun. 16, 2020	13.37	13.54	12.81	12.98	12.98	3,981,700
Jun. 15, 2020	12.00	12.87	11.91	12.44	12.44	6,310,400
Jun. 12, 2020	13.42	13.42	12.19	12.77	12.77	5,390,000
Jun. 11, 2020	13.27	13.63	12.63	12.65	12.65	4,322,300
Jun. 10, 2020	15.42	15.46	14.43	14.74	14.74	4,946,300
Jun. 09, 2020	15.71	15.78	15.23	15.69	15.69	4,405,600
Jun. 08, 2020	15.72	16.53	15.42	16.52	16.52	6,380,500
Jun. 05, 2020	14.75	15.30	14.60	15.03	15.03	5,030,900
Jun. 04, 2020	13.36	13.88	13.23	13.76	13.76	3,155,100
Jun. 03, 2020	13.00	13.46	12.85	13.35	13.35	3,516,600
Jun. 02, 2020	12.70	12.91	12.60	12.69	12.69	4,530,000
Jun. 01, 2020	12.55	12.68	12.08	12.50	12.50	3,619,000
May 29, 2020	12.74	12.83	12.07	12.47	12.47	5,587,400
May 28, 2020	13.28	13.44	12.82	12.93	12.93	2,716,200
May 27, 2020	13.10	13.28	12.51	13.26	13.26	3,159,100
May 26, 2020	12.74	12.98	12.41	12.87	12.87	3,572,400
May 22, 2020	11.95	12.27	11.80	12.09	12.09	4,375,300
May 21, 2020	12.89	12.90	11.95	12.12	12.12	5,944,300
May 20, 2020	12.34	13.00	12.26	13.00	13.00	2,787,300
May 19, 2020	12.66	12.68	12.02	12.04	12.04	3,214,000
May 18, 2020	12.36	12.92	12.22	12.78	12.78	3,532,400
May 15, 2020	11.52	11.91	11.45	11.52	11.52	3,926,500
May 14, 2020	11.16	11.75	10.79	11.67	11.67	4,092,000
May 13, 2020	12.75	12.87	11.48	11.51	11.51	3,991,200
May 12, 2020	12.99	13.17	12.58	12.89	12.89	3,569,900
May 11, 2020	12.87	13.23	12.69	12.88	12.88	2,511,600
May 08, 2020	12.66	13.21	12.54	13.19	13.19	2,713,400
May 07, 2020	12.16	12.50	12.13	12.35	12.35	4,139,100
May 06, 2020	12.19	12.42	11.76	11.80	11.80	3,181,800
May 05, 2020	12.95	13.33	12.19	12.31	12.31	4,960,100
May 04, 2020	11.36	12.34	11.31	12.33	12.33	4,111,200
May 01, 2020	12.36	12.48	11.57	11.70	11.70	4,555,100
Apr. 30, 2020	13.08	13.13	12.40	12.64	12.64	4,851,300
Apr. 29, 2020	12.47	13.13	12.21	12.98	12.98	4,793,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

DOW27,657.42-244.56(-0.88%)

'SCREAM AT ME': Ariana Huffington's advice to her staff

National Oilwell Varco, Inc. (NOV)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

DOW
27,657.42
-244.56(-0.88%)