DNOW Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	15.11	15.21	14.91	15.18	15.18	0.86%	781,109
Nov 29, 2024	15.17	15.28	14.75	15.05	15.05	-0.53%	515,202
Nov 27, 2024	15.16	15.42	15.06	15.13	15.13	0.07%	508,123
Nov 26, 2024	14.87	15.14	14.73	15.12	15.12	0.87%	620,838
Nov 25, 2024	15.08	15.22	14.94	14.99	14.99	0.27%	721,191
Nov 22, 2024	14.78	15.04	14.71	14.95	14.95	1.63%	640,133
Nov 21, 2024	14.72	14.90	14.66	14.71	14.71	0.41%	504,709
Nov 20, 2024	14.38	14.65	14.33	14.65	14.65	2.02%	410,417
Nov 19, 2024	14.18	14.38	14.16	14.36	14.36	-0.28%	381,981
Nov 18, 2024	14.46	14.63	14.37	14.40	14.40	0.21%	525,181
Nov 15, 2024	14.64	14.73	14.29	14.37	14.37	-1.51%	519,395
Nov 14, 2024	14.92	14.99	14.34	14.59	14.59	-1.82%	1,282,045
Nov 13, 2024	14.96	15.06	14.66	14.86	14.86	-0.34%	669,762
Nov 12, 2024	14.90	15.19	14.82	14.91	14.91	0.47%	996,184
Nov 11, 2024	14.39	14.90	14.33	14.84	14.84	4.14%	912,493
Nov 8, 2024	13.57	14.39	13.51	14.25	14.25	3.71%	1,149,104
Nov 7, 2024	13.44	14.49	13.22	13.74	13.74	-0.07%	987,241
Nov 6, 2024	12.76	13.80	12.76	13.75	13.75	13.17%	1,357,792
Nov 5, 2024	11.80	12.17	11.76	12.15	12.15	2.36%	491,265
Nov 4, 2024	11.70	11.98	11.68	11.87	11.87	1.80%	558,144
Nov 1, 2024	11.91	12.00	11.62	11.66	11.66	-1.44%	758,457
Oct 31, 2024	11.69	11.90	11.54	11.83	11.83	1.63%	902,849
Oct 30, 2024	11.69	11.88	11.62	11.64	11.64	-0.09%	2,489,931
Oct 29, 2024	11.85	11.93	11.54	11.65	11.65	-2.75%	776,701
Oct 28, 2024	11.77	11.99	11.74	11.98	11.98	0.50%	603,685
Oct 25, 2024	11.95	12.08	11.90	11.92	11.92	0.59%	713,020
Oct 24, 2024	12.01	12.06	11.72	11.85	11.85	-1.00%	1,101,927
Oct 23, 2024	12.05	12.12	11.96	11.97	11.97	-0.91%	423,973
Oct 22, 2024	12.18	12.27	11.99	12.08	12.08	-1.15%	450,378
Oct 21, 2024	12.58	12.62	12.21	12.22	12.22	-1.69%	492,753
Oct 18, 2024	12.66	12.77	12.41	12.43	12.43	-1.66%	1,620,954
Oct 17, 2024	12.57	12.68	12.34	12.64	12.64	1.36%	830,931
Oct 16, 2024	12.39	12.50	12.29	12.47	12.47	-0.24%	633,464
Oct 15, 2024	12.54	12.69	12.47	12.50	12.50	-2.11%	454,138
Oct 14, 2024	12.77	12.84	12.70	12.77	12.77	-	461,536
Oct 11, 2024	12.71	12.86	12.66	12.77	12.77	0.47%	357,823
Oct 10, 2024	12.50	12.71	12.37	12.71	12.71	0.95%	502,604
Oct 9, 2024	12.42	12.71	12.42	12.59	12.59	1.21%	386,511
Oct 8, 2024	12.66	12.66	12.42	12.44	12.44	-1.82%	457,547
Oct 7, 2024	12.60	12.73	12.56	12.67	12.67	-	372,508
Oct 4, 2024	12.78	12.85	12.59	12.67	12.67	0.88%	577,701
Oct 3, 2024	12.66	12.73	12.53	12.56	12.56	-1.49%	429,415
Oct 2, 2024	12.73	12.93	12.64	12.75	12.75	1.03%	692,531
Oct 1, 2024	12.78	12.80	12.58	12.62	12.62	-2.40%	829,604
Sep 30, 2024	12.74	12.94	12.65	12.93	12.93	0.78%	674,535
Sep 27, 2024	12.58	12.96	12.50	12.83	12.83	3.55%	669,405
Sep 26, 2024	12.54	12.64	12.33	12.39	12.39	-0.96%	1,136,210
Sep 25, 2024	12.87	12.89	12.50	12.51	12.51	-3.02%	686,129
Sep 24, 2024	12.97	13.08	12.79	12.90	12.90	0.16%	594,672
Sep 23, 2024	13.17	13.29	12.83	12.88	12.88	-1.08%	687,019
Sep 20, 2024	12.97	13.06	12.76	13.02	13.02	-0.53%	3,812,284
Sep 19, 2024	13.22	13.27	12.87	13.09	13.09	2.19%	635,361
Sep 18, 2024	12.72	13.22	12.69	12.81	12.81	-	675,306
Sep 17, 2024	12.61	12.87	12.52	12.81	12.81	2.48%	718,132
Sep 16, 2024	12.41	12.54	12.31	12.50	12.50	1.87%	591,464
Sep 13, 2024	12.05	12.49	11.98	12.27	12.27	3.28%	698,953
Sep 12, 2024	11.70	11.94	11.58	11.88	11.88	2.33%	598,808
Sep 11, 2024	11.78	11.78	11.42	11.61	11.61	-2.19%	643,641
Sep 10, 2024	11.91	11.91	11.70	11.87	11.87	0.08%	587,748
Sep 9, 2024	11.99	12.11	11.86	11.86	11.86	-1.41%	868,529
Sep 6, 2024	12.13	12.24	11.92	12.03	12.03	-0.99%	649,100
Sep 5, 2024	12.39	12.46	12.10	12.15	12.15	-0.82%	595,464
Sep 4, 2024	12.44	12.50	12.25	12.25	12.25	-1.61%	566,613
Sep 3, 2024	12.83	12.93	12.41	12.45	12.45	-4.38%	755,724
Aug 30, 2024	13.03	13.03	12.83	13.02	13.02	-0.08%	613,402
Aug 29, 2024	12.91	13.21	12.69	13.03	13.03	2.12%	659,136
Aug 28, 2024	12.86	12.96	12.75	12.76	12.76	-1.39%	757,927
Aug 27, 2024	13.07	13.07	12.81	12.94	12.94	-1.22%	470,888
Aug 26, 2024	13.08	13.20	12.90	13.10	13.10	1.55%	820,246
Aug 23, 2024	12.64	12.97	12.59	12.90	12.90	2.79%	652,741
Aug 22, 2024	12.62	12.75	12.55	12.55	12.55	-0.08%	532,790
Aug 21, 2024	12.55	12.71	12.45	12.56	12.56	1.05%	694,591
Aug 20, 2024	12.98	12.99	12.39	12.43	12.43	-4.31%	1,115,751
Aug 19, 2024	12.72	12.99	12.71	12.99	12.99	2.44%	796,709
Aug 16, 2024	12.77	12.86	12.57	12.68	12.68	-0.86%	839,382
Aug 15, 2024	12.84	12.95	12.64	12.79	12.79	2.48%	707,369
Aug 14, 2024	12.64	12.64	12.37	12.48	12.48	-0.56%	761,067
Aug 13, 2024	12.53	12.68	12.37	12.55	12.55	0.64%	897,137
Aug 12, 2024	12.76	12.89	12.42	12.47	12.47	-2.73%	982,824
Aug 9, 2024	12.77	13.05	12.69	12.82	12.82	-	991,721
Aug 8, 2024	13.15	13.39	12.75	12.82	12.82	-4.61%	967,824
Aug 7, 2024	14.01	14.64	13.18	13.44	13.44	-4.41%	1,273,768
Aug 6, 2024	13.75	14.26	13.62	14.06	14.06	2.55%	1,233,380
Aug 5, 2024	13.46	13.78	13.20	13.71	13.71	-3.04%	1,066,401
Aug 2, 2024	14.34	14.34	14.09	14.14	14.14	-4.97%	943,588
Aug 1, 2024	15.18	15.38	14.58	14.88	14.88	-3.12%	843,239
Jul 31, 2024	15.40	15.65	15.14	15.36	15.36	0.20%	1,085,554
Jul 30, 2024	15.14	15.41	15.06	15.33	15.33	1.39%	800,175
Jul 29, 2024	15.22	15.29	15.06	15.12	15.12	0.07%	565,413
Jul 26, 2024	15.08	15.27	14.92	15.11	15.11	1.68%	747,154
Jul 25, 2024	14.38	15.22	14.34	14.86	14.86	3.41%	1,067,245
Jul 24, 2024	14.46	14.66	14.31	14.37	14.37	-0.90%	672,631
Jul 23, 2024	14.43	14.64	14.38	14.50	14.50	-0.75%	879,833
Jul 22, 2024	14.17	14.62	14.16	14.61	14.61	2.81%	781,734
Jul 19, 2024	14.20	14.27	14.00	14.21	14.21	-0.70%	2,590,631
Jul 18, 2024	14.35	14.59	14.17	14.31	14.31	-0.76%	579,739
Jul 17, 2024	14.34	14.68	14.25	14.42	14.42	0.14%	775,872
Jul 16, 2024	14.01	14.66	13.94	14.40	14.40	4.05%	894,838
Jul 15, 2024	13.81	14.06	13.57	13.84	13.84	2.22%	619,151
Jul 12, 2024	13.68	13.78	13.50	13.54	13.54	0.67%	952,661