DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
11.64
-0.01 (-0.09%)
Oct 30, 2024, 4:00 PM EDT - Market closed

DNOW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202412.5412.6412.3312.3912.39-0.96%1,136,210
Sep 25, 202412.8712.8912.5012.5112.51-3.02%686,129
Sep 24, 202412.9713.0812.7912.9012.900.16%594,672
Sep 23, 202413.1713.2912.8312.8812.88-1.08%687,019
Sep 20, 202412.9713.0612.7613.0213.02-0.53%3,812,284
Sep 19, 202413.2213.2712.8713.0913.092.19%635,361
Sep 18, 202412.7213.2212.6912.8112.81-675,306
Sep 17, 202412.6112.8712.5212.8112.812.48%718,132
Sep 16, 202412.4112.5412.3112.5012.501.87%591,464
Sep 13, 202412.0512.4911.9812.2712.273.28%698,953
Sep 12, 202411.7011.9411.5811.8811.882.33%598,808
Sep 11, 202411.7811.7811.4211.6111.61-2.19%643,641
Sep 10, 202411.9111.9111.7011.8711.870.08%587,748
Sep 9, 202411.9912.1111.8611.8611.86-1.41%868,529
Sep 6, 202412.1312.2411.9212.0312.03-0.99%649,100
Sep 5, 202412.3912.4612.1012.1512.15-0.82%595,464
Sep 4, 202412.4412.5012.2512.2512.25-1.61%566,613
Sep 3, 202412.8312.9312.4112.4512.45-4.38%755,724
Aug 30, 202413.0313.0312.8313.0213.02-0.08%613,402
Aug 29, 202412.9113.2112.6913.0313.032.12%659,136
Aug 28, 202412.8612.9612.7512.7612.76-1.39%757,927
Aug 27, 202413.0713.0712.8112.9412.94-1.22%470,888
Aug 26, 202413.0813.2012.9013.1013.101.55%820,246
Aug 23, 202412.6412.9712.5912.9012.902.79%652,741
Aug 22, 202412.6212.7512.5512.5512.55-0.08%532,790
Aug 21, 202412.5512.7112.4512.5612.561.05%694,591
Aug 20, 202412.9812.9912.3912.4312.43-4.31%1,115,751
Aug 19, 202412.7212.9912.7112.9912.992.44%796,709
Aug 16, 202412.7712.8612.5712.6812.68-0.86%839,382
Aug 15, 202412.8412.9512.6412.7912.792.48%707,369
Aug 14, 202412.6412.6412.3712.4812.48-0.56%761,067
Aug 13, 202412.5312.6812.3712.5512.550.64%897,137
Aug 12, 202412.7612.8912.4212.4712.47-2.73%982,824
Aug 9, 202412.7713.0512.6912.8212.82-991,721
Aug 8, 202413.1513.3912.7512.8212.82-4.61%967,824
Aug 7, 202414.0114.6413.1813.4413.44-4.41%1,273,768
Aug 6, 202413.7514.2613.6214.0614.062.55%1,233,380
Aug 5, 202413.4613.7813.2013.7113.71-3.04%1,066,401
Aug 2, 202414.3414.3414.0914.1414.14-4.97%943,588
Aug 1, 202415.1815.3814.5814.8814.88-3.12%843,239
Jul 31, 202415.4015.6515.1415.3615.360.20%1,085,554
Jul 30, 202415.1415.4115.0615.3315.331.39%800,175
Jul 29, 202415.2215.2915.0615.1215.120.07%565,413
Jul 26, 202415.0815.2714.9215.1115.111.68%747,154
Jul 25, 202414.3815.2214.3414.8614.863.41%1,067,245
Jul 24, 202414.4614.6614.3114.3714.37-0.90%672,631
Jul 23, 202414.4314.6414.3814.5014.50-0.75%879,833
Jul 22, 202414.1714.6214.1614.6114.612.81%781,734
Jul 19, 202414.2014.2714.0014.2114.21-0.70%2,590,631
Jul 18, 202414.3514.5914.1714.3114.31-0.76%579,739
Jul 17, 202414.3414.6814.2514.4214.420.14%775,872
Jul 16, 202414.0114.6613.9414.4014.404.05%894,838
Jul 15, 202413.8114.0613.5713.8413.842.22%619,151
Jul 12, 202413.6813.7813.5013.5413.540.67%952,661
Jul 11, 202413.2713.5313.1013.4513.452.36%652,854
Jul 10, 202412.7813.1712.7213.1413.142.98%665,554
Jul 9, 202412.9913.0812.7412.7612.76-2.52%591,716
Jul 8, 202412.8713.1912.8713.0913.092.11%700,260
Jul 5, 202413.4613.4912.8112.8212.82-5.25%632,354
Jul 3, 202413.2713.5313.2713.5313.531.88%410,047
Jul 2, 202413.5513.6413.2813.2813.28-1.56%843,002
Jul 1, 202413.8013.8713.3813.4913.49-1.75%710,646
Jun 28, 202413.6613.7613.5113.7313.731.63%1,550,082
Jun 27, 202413.5413.5913.3413.5113.510.22%594,580
Jun 26, 202413.4613.5013.3213.4813.48-0.59%810,090
Jun 25, 202413.4413.6313.3813.5613.560.30%598,997
Jun 24, 202413.3013.6813.2613.5213.521.58%865,423
Jun 21, 202413.2613.5013.1513.3113.310.30%6,796,693
Jun 20, 202413.3713.6113.2713.2713.27-1.56%1,006,231
Jun 18, 202413.2613.5313.2113.4813.482.04%744,346
Jun 17, 202413.0313.2412.9413.2113.211.07%799,559
Jun 14, 202413.3013.3112.9413.0713.07-3.19%745,186
Jun 13, 202413.6213.7613.4113.5013.50-1.89%951,389
Jun 12, 202414.1514.1713.7613.7613.76-0.15%875,709
Jun 11, 202413.6813.7913.5913.7813.780.15%537,853
Jun 10, 202413.3913.8213.3713.7613.761.93%462,811