NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
8.15
+0.04 (0.49%)
Dec 3, 2024, 1:19 PM EST - Market open
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 7.88 | 8.28 | 7.72 | 8.11 | 8.11 | 2.01% | 57,085 |
| Nov 29, 2024 | 7.96 | 8.05 | 7.80 | 7.95 | 7.95 | -0.25% | 12,542 |
| Nov 27, 2024 | 7.84 | 8.15 | 7.67 | 7.97 | 7.89 | 1.92% | 25,628 |
| Nov 26, 2024 | 8.11 | 8.11 | 7.70 | 7.82 | 7.74 | -3.22% | 18,027 |
| Nov 25, 2024 | 8.12 | 8.45 | 8.06 | 8.08 | 8.00 | -0.37% | 35,307 |
| Nov 22, 2024 | 8.09 | 8.17 | 7.90 | 8.11 | 8.03 | 1.00% | 20,638 |
| Nov 21, 2024 | 7.96 | 8.17 | 7.96 | 8.03 | 7.95 | 1.26% | 15,616 |
| Nov 20, 2024 | 7.68 | 7.94 | 7.51 | 7.93 | 7.85 | 2.45% | 22,724 |
| Nov 19, 2024 | 7.67 | 7.77 | 7.55 | 7.74 | 7.66 | 0.26% | 13,104 |
| Nov 18, 2024 | 8.05 | 8.05 | 7.71 | 7.72 | 7.64 | -3.14% | 30,871 |
| Nov 15, 2024 | 7.90 | 8.17 | 7.72 | 7.97 | 7.89 | 1.79% | 35,107 |
| Nov 14, 2024 | 7.90 | 7.92 | 7.62 | 7.83 | 7.75 | 0.38% | 21,554 |
| Nov 13, 2024 | 7.70 | 7.94 | 7.59 | 7.80 | 7.72 | 1.30% | 71,910 |
| Nov 12, 2024 | 8.18 | 8.18 | 7.65 | 7.70 | 7.62 | -5.52% | 27,892 |
| Nov 11, 2024 | 8.16 | 8.21 | 7.66 | 8.15 | 8.07 | -0.73% | 61,776 |
| Nov 8, 2024 | 7.84 | 8.21 | 7.69 | 8.21 | 8.13 | 4.45% | 21,645 |
| Nov 7, 2024 | 8.60 | 8.60 | 7.81 | 7.86 | 7.78 | -8.50% | 27,207 |
| Nov 6, 2024 | 8.05 | 8.69 | 7.94 | 8.59 | 8.50 | 8.46% | 63,145 |
| Nov 5, 2024 | 7.65 | 7.95 | 7.65 | 7.92 | 7.84 | 3.94% | 12,684 |
| Nov 4, 2024 | 7.79 | 7.79 | 7.48 | 7.62 | 7.54 | -1.30% | 27,082 |
| Nov 1, 2024 | 7.72 | 7.81 | 7.50 | 7.72 | 7.64 | 3.07% | 12,785 |
| Oct 31, 2024 | 8.13 | 8.13 | 7.49 | 7.49 | 7.42 | -7.19% | 33,380 |
| Oct 30, 2024 | 7.83 | 8.07 | 7.78 | 8.07 | 7.99 | 2.41% | 22,407 |
| Oct 29, 2024 | 7.78 | 7.90 | 7.78 | 7.88 | 7.80 | 0.77% | 12,642 |
| Oct 28, 2024 | 7.95 | 7.99 | 7.79 | 7.82 | 7.74 | 0.77% | 15,097 |
| Oct 25, 2024 | 7.96 | 7.96 | 7.72 | 7.76 | 7.68 | -1.02% | 10,029 |
| Oct 24, 2024 | 8.00 | 8.02 | 7.81 | 7.84 | 7.76 | -2.00% | 15,160 |
| Oct 23, 2024 | 7.99 | 8.11 | 7.80 | 8.00 | 7.92 | 0.25% | 20,097 |
| Oct 22, 2024 | 7.80 | 8.04 | 7.75 | 7.98 | 7.90 | 1.40% | 17,454 |
| Oct 21, 2024 | 8.17 | 8.17 | 7.71 | 7.87 | 7.79 | -2.72% | 29,648 |
| Oct 18, 2024 | 8.15 | 8.25 | 7.98 | 8.09 | 8.01 | -0.74% | 23,643 |
| Oct 17, 2024 | 8.04 | 8.15 | 7.71 | 8.15 | 8.07 | 2.90% | 35,571 |
| Oct 16, 2024 | 7.60 | 7.98 | 7.55 | 7.92 | 7.84 | 4.35% | 30,191 |
| Oct 15, 2024 | 8.00 | 8.10 | 7.59 | 7.59 | 7.51 | -6.06% | 29,822 |
| Oct 14, 2024 | 8.05 | 8.15 | 7.92 | 8.08 | 8.00 | 0.50% | 20,389 |
| Oct 11, 2024 | 7.86 | 8.04 | 7.82 | 8.04 | 7.96 | 2.03% | 33,017 |
| Oct 10, 2024 | 7.80 | 7.92 | 7.69 | 7.88 | 7.80 | -0.88% | 14,838 |
| Oct 9, 2024 | 7.75 | 7.95 | 7.68 | 7.95 | 7.87 | 2.85% | 31,428 |
| Oct 8, 2024 | 7.55 | 7.75 | 7.55 | 7.73 | 7.65 | 2.93% | 22,281 |
| Oct 7, 2024 | 7.42 | 7.55 | 7.35 | 7.51 | 7.44 | 2.18% | 39,369 |
| Oct 4, 2024 | 7.27 | 7.36 | 7.19 | 7.35 | 7.28 | 2.37% | 9,754 |
| Oct 3, 2024 | 6.93 | 7.39 | 6.93 | 7.18 | 7.11 | 1.99% | 30,215 |
| Oct 2, 2024 | 7.25 | 7.30 | 7.04 | 7.04 | 6.97 | -2.63% | 11,318 |
| Oct 1, 2024 | 7.38 | 7.44 | 7.22 | 7.23 | 7.16 | -2.69% | 18,240 |
| Sep 30, 2024 | 7.41 | 7.45 | 7.37 | 7.43 | 7.36 | 0.68% | 16,954 |
| Sep 27, 2024 | 7.30 | 7.45 | 7.17 | 7.38 | 7.31 | 1.10% | 27,040 |
| Sep 26, 2024 | 7.30 | 7.30 | 7.12 | 7.30 | 7.23 | 0.41% | 37,557 |
| Sep 25, 2024 | 6.99 | 7.29 | 6.99 | 7.27 | 7.20 | 5.21% | 22,112 |
| Sep 24, 2024 | 6.99 | 7.15 | 6.91 | 6.91 | 6.84 | 0.14% | 37,985 |
| Sep 23, 2024 | 7.03 | 7.03 | 6.90 | 6.90 | 6.83 | -1.29% | 11,366 |
| Sep 20, 2024 | 6.94 | 7.10 | 6.94 | 6.99 | 6.92 | -0.57% | 63,582 |
| Sep 19, 2024 | 6.95 | 7.04 | 6.81 | 7.03 | 6.96 | 4.15% | 15,092 |
| Sep 18, 2024 | 6.96 | 7.05 | 6.71 | 6.75 | 6.68 | -2.32% | 38,120 |
| Sep 17, 2024 | 6.92 | 6.98 | 6.85 | 6.91 | 6.84 | 1.17% | 18,511 |
| Sep 16, 2024 | 6.81 | 6.99 | 6.69 | 6.83 | 6.76 | 1.19% | 18,060 |
| Sep 13, 2024 | 6.58 | 6.81 | 6.54 | 6.75 | 6.68 | 2.90% | 22,560 |
| Sep 12, 2024 | 6.65 | 6.66 | 6.39 | 6.56 | 6.50 | -0.46% | 21,368 |
| Sep 11, 2024 | 6.45 | 6.62 | 6.24 | 6.59 | 6.52 | 1.54% | 31,264 |
| Sep 10, 2024 | 6.34 | 6.50 | 6.32 | 6.49 | 6.43 | 2.04% | 21,431 |
| Sep 9, 2024 | 6.33 | 6.64 | 6.12 | 6.36 | 6.30 | 0.47% | 54,780 |
| Sep 6, 2024 | 6.27 | 6.46 | 5.79 | 6.33 | 6.27 | -1.40% | 45,180 |
| Sep 5, 2024 | 6.50 | 6.50 | 6.31 | 6.42 | 6.28 | -0.47% | 26,356 |
| Sep 4, 2024 | 6.52 | 6.57 | 6.40 | 6.45 | 6.31 | -0.46% | 28,429 |
| Sep 3, 2024 | 6.69 | 6.69 | 6.41 | 6.48 | 6.34 | -2.11% | 62,444 |
| Aug 30, 2024 | 6.70 | 6.70 | 6.44 | 6.62 | 6.47 | -1.05% | 27,682 |
| Aug 29, 2024 | 6.93 | 6.93 | 6.65 | 6.69 | 6.54 | -1.91% | 20,098 |
| Aug 28, 2024 | 6.66 | 6.84 | 6.65 | 6.82 | 6.67 | 2.10% | 31,947 |
| Aug 27, 2024 | 6.70 | 6.73 | 6.49 | 6.68 | 6.53 | -0.30% | 11,989 |
| Aug 26, 2024 | 6.59 | 6.70 | 6.50 | 6.70 | 6.55 | 1.82% | 69,600 |
| Aug 23, 2024 | 6.36 | 6.59 | 6.35 | 6.58 | 6.43 | 2.49% | 56,087 |
| Aug 22, 2024 | 6.59 | 6.63 | 6.34 | 6.42 | 6.28 | -1.68% | 27,831 |
| Aug 21, 2024 | 6.46 | 6.59 | 6.46 | 6.53 | 6.38 | 0.77% | 15,939 |
| Aug 20, 2024 | 6.49 | 6.58 | 6.37 | 6.48 | 6.34 | -1.07% | 25,887 |
| Aug 19, 2024 | 6.58 | 6.71 | 6.48 | 6.55 | 6.40 | -6.70% | 58,684 |
| Aug 16, 2024 | 6.75 | 7.09 | 6.75 | 7.02 | 6.44 | 4.00% | 44,459 |
| Aug 15, 2024 | 6.79 | 6.91 | 6.61 | 6.75 | 6.19 | 2.58% | 74,011 |
| Aug 14, 2024 | 6.41 | 6.65 | 6.33 | 6.58 | 6.04 | 4.44% | 30,778 |
| Aug 13, 2024 | 6.38 | 6.40 | 6.00 | 6.30 | 5.78 | 0.64% | 58,000 |
| Aug 12, 2024 | 6.20 | 6.44 | 6.00 | 6.26 | 5.74 | 1.46% | 66,442 |
| Aug 9, 2024 | 6.22 | 6.35 | 6.10 | 6.17 | 5.66 | -0.80% | 27,929 |
| Aug 8, 2024 | 6.02 | 6.41 | 5.96 | 6.22 | 5.71 | 10.48% | 50,183 |
| Aug 7, 2024 | 5.77 | 5.77 | 5.54 | 5.63 | 5.17 | -0.53% | 40,599 |
| Aug 6, 2024 | 5.56 | 5.71 | 5.49 | 5.66 | 5.19 | 2.35% | 24,325 |
| Aug 5, 2024 | 5.77 | 5.78 | 5.21 | 5.53 | 5.07 | -5.31% | 34,725 |
| Aug 2, 2024 | 5.90 | 5.96 | 5.82 | 5.84 | 5.36 | -2.34% | 36,539 |
| Aug 1, 2024 | 6.36 | 6.36 | 5.88 | 5.98 | 5.49 | -6.42% | 51,250 |
| Jul 31, 2024 | 6.06 | 6.46 | 6.06 | 6.39 | 5.86 | 4.24% | 41,940 |
| Jul 30, 2024 | 6.07 | 6.15 | 6.01 | 6.13 | 5.62 | -0.65% | 18,573 |
| Jul 29, 2024 | 6.45 | 6.45 | 6.00 | 6.17 | 5.66 | -3.29% | 52,608 |
| Jul 26, 2024 | 6.36 | 6.45 | 6.20 | 6.38 | 5.85 | 2.57% | 23,068 |
| Jul 25, 2024 | 6.00 | 6.34 | 6.00 | 6.22 | 5.71 | 2.64% | 23,045 |
| Jul 24, 2024 | 6.48 | 6.49 | 6.03 | 6.06 | 5.56 | -5.75% | 22,213 |
| Jul 23, 2024 | 6.20 | 6.53 | 6.20 | 6.43 | 5.90 | 4.05% | 27,088 |
| Jul 22, 2024 | 5.94 | 6.22 | 5.94 | 6.18 | 5.67 | 2.49% | 37,165 |
| Jul 19, 2024 | 6.07 | 6.14 | 5.97 | 6.03 | 5.53 | -0.66% | 21,541 |
| Jul 18, 2024 | 6.58 | 6.58 | 6.03 | 6.07 | 5.57 | -9.00% | 33,612 |
| Jul 17, 2024 | 6.45 | 6.71 | 6.20 | 6.67 | 6.12 | 4.22% | 54,619 |
| Jul 16, 2024 | 5.92 | 6.42 | 5.92 | 6.40 | 5.87 | 7.56% | 72,596 |
| Jul 15, 2024 | 6.33 | 6.33 | 5.95 | 5.95 | 5.46 | -6.15% | 68,517 |
| Jul 12, 2024 | 6.33 | 6.47 | 6.16 | 6.34 | 5.82 | 0.16% | 43,926 |