Skip to main content
DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
17.43
-0.07 (-0.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

DNOW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.6717.8317.2317.4317.43-0.40%1,548,380
Feb 20, 202517.5017.6416.9817.5017.500.46%1,245,523
Feb 19, 202517.5017.5617.2217.4217.42-0.97%931,341
Feb 18, 202517.1617.6816.8417.5917.592.39%1,334,244
Feb 14, 202517.1017.7616.8817.1817.181.18%1,590,380
Feb 13, 202518.0018.4516.2216.9816.9820.08%2,228,760
Feb 12, 202514.2714.4214.0914.1414.14-2.01%1,071,375
Feb 11, 202513.9614.5013.9614.4314.432.70%632,258
Feb 10, 202514.1514.1513.9614.0514.05-0.14%790,189
Feb 7, 202514.3014.3614.0414.0714.07-1.61%747,495
Feb 6, 202514.8414.8414.0514.3014.30-3.44%1,066,342
Feb 5, 202515.1515.2014.6914.8114.81-1.92%901,362
Feb 4, 202514.9115.2314.9015.1015.101.27%895,683
Feb 3, 202514.6515.0814.5214.9114.910.20%795,760
Jan 31, 202515.2815.3314.7214.8814.88-3.00%1,306,664
Jan 30, 202515.2015.4615.1615.3415.342.20%795,840
Jan 29, 202514.7615.2114.6815.0115.011.35%1,354,938
Jan 28, 202514.8815.0914.6914.8114.81-0.67%924,447
Jan 27, 202515.0815.3214.7714.9114.91-1.06%1,470,977
Jan 24, 202514.4715.1414.4715.0715.079.20%1,559,497
Jan 23, 202513.5913.8713.5913.8013.801.62%963,779
Jan 22, 202513.8813.8813.5813.5813.58-2.72%748,969
Jan 21, 202513.9614.0613.7813.9613.961.75%675,661
Jan 17, 202513.7213.8413.5813.7213.721.11%4,550,111
Jan 16, 202513.5713.6013.2913.5713.570.59%717,182
Jan 15, 202513.3913.6113.0913.4913.490.52%2,906,121
Jan 14, 202513.2313.4213.2313.4213.422.05%681,508
Jan 13, 202512.7813.1512.7713.1513.152.49%535,204
Jan 10, 202512.7813.0512.6712.8312.83-1.00%571,976
Jan 8, 202512.8212.9812.7212.9612.960.15%494,185
Jan 7, 202513.0013.0612.7812.9412.94-0.61%470,403
Jan 6, 202513.1313.3012.9913.0213.02-0.69%524,107
Jan 3, 202513.0413.1512.9613.1113.111.24%420,186
Jan 2, 202513.1413.2512.8412.9512.95-0.46%337,269
Dec 31, 202413.0713.1212.9813.0113.010.77%335,781
Dec 30, 202412.8313.0112.6612.9112.91-492,036
Dec 27, 202412.9813.1412.7312.9112.91-1.68%400,432
Dec 26, 202413.0313.1812.9113.1313.130.15%392,759
Dec 24, 202413.0513.1212.9313.1113.110.31%206,919
Dec 23, 202412.9613.1312.8213.0713.071.40%754,578
Dec 20, 202413.0513.3512.8512.8912.89-2.72%4,801,723
Dec 19, 202413.7013.8113.2313.2513.25-2.14%695,674
Dec 18, 202413.8914.1213.4413.5413.54-1.88%1,064,333
Dec 17, 202414.1614.3013.7713.8013.80-3.29%733,604
Dec 16, 202414.3314.4514.1614.2714.27-1.04%630,101
Dec 13, 202414.5414.6214.2614.4214.42-0.96%582,953
Dec 12, 202414.8814.8814.5514.5614.56-2.54%395,499
Dec 11, 202415.0115.0814.7714.9414.940.40%385,236
Dec 10, 202414.7215.1514.5014.8814.880.81%627,944
Dec 9, 202414.7914.9014.6514.7614.760.89%477,027
Dec 6, 202414.9514.9514.5214.6314.63-1.55%414,588
Dec 5, 202415.1715.2414.8414.8614.86-2.04%398,551
Dec 4, 202415.2015.2314.9115.1715.17-0.39%648,274
Dec 3, 202415.2515.2914.9115.2315.230.33%582,929
Dec 2, 202415.1115.2114.9115.1815.180.86%781,109
Nov 29, 202415.1715.2814.7515.0515.05-0.53%515,202
Nov 27, 202415.1615.4215.0615.1315.130.07%508,123
Nov 26, 202414.8715.1414.7315.1215.120.87%620,838
Nov 25, 202415.0815.2214.9414.9914.990.27%721,191
Nov 22, 202414.7815.0414.7114.9514.951.63%640,133
Nov 21, 202414.7214.9014.6614.7114.710.41%504,709
Nov 20, 202414.3814.6514.3314.6514.652.02%410,417
Nov 19, 202414.1814.3814.1614.3614.36-0.28%381,981
Nov 18, 202414.4614.6314.3714.4014.400.21%525,181
Nov 15, 202414.6414.7314.2914.3714.37-1.51%519,395
Nov 14, 202414.9214.9914.3414.5914.59-1.82%1,282,045
Nov 13, 202414.9615.0614.6614.8614.86-0.34%669,762
Nov 12, 202414.9015.1914.8214.9114.910.47%996,184
Nov 11, 202414.3914.9014.3314.8414.844.14%912,493
Nov 8, 202413.5714.3913.5114.2514.253.71%1,149,104
Nov 7, 202413.4414.4913.2213.7413.74-0.07%987,241
Nov 6, 202412.7613.8012.7613.7513.7513.17%1,357,792
Nov 5, 202411.8012.1711.7612.1512.152.36%491,265
Nov 4, 202411.7011.9811.6811.8711.871.80%558,144
Nov 1, 202411.9112.0011.6211.6611.66-1.44%758,457
Oct 31, 202411.6911.9011.5411.8311.831.63%902,849
Oct 30, 202411.6911.8811.6211.6411.64-0.09%2,489,931
Oct 29, 202411.8511.9311.5411.6511.65-2.75%776,701
Oct 28, 202411.7711.9911.7411.9811.980.50%603,685
Oct 25, 202411.9512.0811.9011.9211.920.59%713,020
Oct 24, 202412.0112.0611.7211.8511.85-1.00%1,101,927
Oct 23, 202412.0512.1211.9611.9711.97-0.91%423,973
Oct 22, 202412.1812.2711.9912.0812.08-1.15%450,378
Oct 21, 202412.5812.6212.2112.2212.22-1.69%492,753
Oct 18, 202412.6612.7712.4112.4312.43-1.66%1,620,954
Oct 17, 202412.5712.6812.3412.6412.641.36%830,931
Oct 16, 202412.3912.5012.2912.4712.47-0.24%633,464
Oct 15, 202412.5412.6912.4712.5012.50-2.11%454,138
Oct 14, 202412.7712.8412.7012.7712.77-461,536
Oct 11, 202412.7112.8612.6612.7712.770.47%357,823
Oct 10, 202412.5012.7112.3712.7112.710.95%502,604
Oct 9, 202412.4212.7112.4212.5912.591.21%386,511
Oct 8, 202412.6612.6612.4212.4412.44-1.82%457,547
Oct 7, 202412.6012.7312.5612.6712.67-372,508
Oct 4, 202412.7812.8512.5912.6712.670.88%577,701
Oct 3, 202412.6612.7312.5312.5612.56-1.49%429,415
Oct 2, 202412.7312.9312.6412.7512.751.03%692,531
Oct 1, 202412.7812.8012.5812.6212.62-2.40%829,604
Sep 30, 202412.7412.9412.6512.9312.930.78%674,535
Sep 27, 202412.5812.9612.5012.8312.833.55%669,405