Canada markets open in 4 hours 56 minutes

NOV Inc. (NOV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.06-0.19 (-1.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 202114.1514.1913.9314.0614.063,706,800
Jul. 26, 202113.6514.2613.6314.2514.254,073,300
Jul. 23, 202113.7613.8813.3313.5713.573,744,800
Jul. 22, 202114.0014.0713.5813.7413.743,489,700
Jul. 21, 202113.9214.2413.8214.0214.024,152,200
Jul. 20, 202113.2013.7213.0913.5513.553,980,200
Jul. 19, 202113.3213.4512.9513.2413.245,906,000
Jul. 16, 202114.3514.3513.4813.6213.626,658,600
Jul. 15, 202114.2414.4513.8013.8613.864,393,400
Jul. 14, 202114.9915.3314.2314.3914.393,634,200
Jul. 13, 202114.9115.2014.7214.9114.913,349,000
Jul. 12, 202114.7315.2614.6015.0715.073,359,600
Jul. 09, 202114.9415.1114.5115.0315.034,130,000
Jul. 08, 202113.9514.4513.8114.1814.184,784,100
Jul. 07, 202114.4414.7514.0514.2614.263,397,700
Jul. 06, 202115.5415.5414.3914.5414.543,640,100
Jul. 02, 202115.4715.6015.1915.5215.522,384,000
Jul. 01, 202115.7515.9315.5315.6415.644,568,300
Jun. 30, 202114.8715.5614.8715.3215.326,552,500
Jun. 29, 202114.8815.1814.7714.8014.803,174,100
Jun. 28, 202115.5815.6814.6314.7214.725,363,000
Jun. 25, 202115.3915.8015.3015.6615.668,160,700
Jun. 24, 202115.0615.4314.9815.3615.367,229,700
Jun. 23, 202116.5016.7815.0315.0615.0617,572,400
Jun. 22, 202116.1416.3515.9016.2616.263,918,100
Jun. 21, 202115.7716.3615.7116.2816.282,804,700
Jun. 18, 202115.6815.9415.4515.6115.616,258,100
Jun. 17, 202117.1217.2315.8216.0316.034,340,800
Jun. 16, 202117.4217.6617.0417.2117.213,959,000
Jun. 15, 202116.8017.5616.8017.5117.516,177,900
Jun. 14, 202117.0717.2516.7016.8116.813,191,700
Jun. 11, 202117.2117.3116.9016.9316.933,086,700
Jun. 10, 202117.5817.6516.7016.9116.913,400,200
Jun. 09, 202117.6617.7417.1917.1917.194,028,300
Jun. 08, 202117.2017.6516.9517.5317.536,011,200
Jun. 07, 202117.7017.8317.3517.3917.392,853,500
Jun. 04, 202117.7817.8317.1717.6617.664,437,900
Jun. 03, 202117.2717.7417.1217.6817.683,672,400
Jun. 02, 202117.0417.8016.7617.4417.444,662,600
Jun. 01, 202116.5816.9816.5416.9616.964,692,800
May 28, 202116.4416.4416.0216.1216.123,262,500
May 27, 202116.2316.4716.1816.2416.243,159,900
May 26, 202115.9416.3015.8416.0716.073,128,600
May 25, 202116.2216.4215.9615.9915.993,106,700
May 24, 202116.2616.4015.9616.2916.294,094,100
May 21, 202116.5016.6016.1416.1716.175,295,600
May 20, 202116.4616.5215.9316.2216.224,780,700
May 19, 202116.9916.9916.3216.5016.507,449,000
May 18, 202117.9118.0217.3517.4317.434,414,300
May 17, 202117.3218.0017.2917.9517.954,124,300
May 14, 202116.9217.6116.9217.5117.512,671,300
May 13, 202116.6217.0316.2816.6716.674,059,100
May 12, 202117.0417.7816.8616.9516.953,858,900
May 11, 202116.7617.3116.5316.9616.964,920,100
May 10, 202117.4017.8117.1517.1617.165,089,500
May 07, 202116.3017.2916.2017.2517.254,356,400
May 06, 202116.4116.7416.0716.6416.643,967,400
May 05, 202115.8016.4415.6216.4016.405,231,800
May 04, 202115.9216.0015.3615.5615.565,230,300
May 03, 202115.1916.0015.1915.9015.905,344,300
Apr. 30, 202115.0815.2314.8714.9514.956,147,800
Apr. 29, 202115.1315.4415.0215.2415.247,900,000
Apr. 28, 202113.6515.0813.5814.8814.889,538,100
Apr. 27, 202113.4313.6213.1613.5813.585,985,600
Apr. 26, 202113.3713.6513.3013.4813.482,954,900
Apr. 23, 202113.0113.4312.8813.2913.292,945,100
Apr. 22, 202113.0913.4312.9313.0513.055,530,600
Apr. 21, 202112.5213.1012.3813.0713.073,169,500
Apr. 20, 202113.1713.4112.6212.7612.764,386,700
Apr. 19, 202113.1613.3913.1513.3213.322,529,800
Apr. 16, 202113.5113.5713.0713.2413.243,515,000
Apr. 15, 202113.6913.7313.3413.4413.444,054,500
Apr. 14, 202113.2514.1913.1813.8013.805,143,000
Apr. 13, 202113.0313.1412.8113.0313.034,230,700
Apr. 12, 202113.2013.4512.9913.1513.153,055,700
Apr. 09, 202113.3413.4512.9413.0913.093,561,500
Apr. 08, 202113.4513.5013.1413.3913.392,459,500
Apr. 07, 202113.6113.8413.4913.6113.613,720,900
Apr. 06, 202113.7914.1413.5813.5813.582,971,300
Apr. 05, 202114.1714.1713.7413.8313.832,530,700
Apr. 01, 202113.7714.2513.6114.1914.193,412,400
Mar. 31, 202113.5913.8113.4813.7213.722,589,700
Mar. 30, 202113.7213.9313.5913.6613.662,652,500
Mar. 29, 202113.8314.1013.6313.8513.853,669,100
Mar. 26, 202113.8314.0413.6214.0314.035,405,300
Mar. 25, 202113.4013.5712.8613.5313.534,843,000
Mar. 24, 202113.9514.1813.5313.5813.583,839,300
Mar. 23, 202114.0014.1313.5313.6313.635,207,200
Mar. 22, 202114.4514.6214.2614.3514.354,433,600
Mar. 19, 202115.1115.1614.6214.6414.649,696,000
Mar. 18, 202115.6316.3315.0715.1515.158,346,300
Mar. 17, 202115.0015.7414.8915.7315.736,975,900
Mar. 16, 202116.5016.6815.0515.1815.1810,435,600
Mar. 15, 202116.7316.9916.6216.9316.933,259,200
Mar. 12, 202116.7417.1816.4916.7016.703,017,700
Mar. 11, 202116.7216.9716.4716.6016.603,536,400
Mar. 10, 202116.0616.8015.8916.7616.764,776,300
Mar. 09, 202116.8716.9116.1016.1216.125,615,700
Mar. 08, 202117.2817.5016.7317.0317.036,575,200
Mar. 05, 202116.3617.4316.0017.2917.2912,804,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...