NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
7.52
+0.05 (0.67%)
Jan 14, 2025, 4:00 PM EST - Market closed
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.53 | 7.90 | 7.40 | 7.52 | 7.52 | 0.67% | 25,229 |
| Jan 13, 2025 | 7.44 | 7.50 | 7.23 | 7.47 | 7.47 | 0.13% | 11,737 |
| Jan 10, 2025 | 7.49 | 7.72 | 7.21 | 7.46 | 7.46 | -1.19% | 24,187 |
| Jan 8, 2025 | 7.38 | 7.62 | 7.33 | 7.55 | 7.55 | 0.94% | 20,260 |
| Jan 7, 2025 | 7.68 | 7.77 | 7.37 | 7.48 | 7.48 | -2.35% | 33,623 |
| Jan 6, 2025 | 7.75 | 8.09 | 7.63 | 7.66 | 7.66 | -1.03% | 30,575 |
| Jan 3, 2025 | 7.64 | 7.81 | 7.52 | 7.74 | 7.74 | 1.04% | 21,931 |
| Jan 2, 2025 | 7.83 | 8.16 | 7.58 | 7.66 | 7.66 | -1.42% | 19,408 |
| Dec 31, 2024 | 7.79 | 7.98 | 7.65 | 7.77 | 7.77 | 0.39% | 23,685 |
| Dec 30, 2024 | 7.94 | 7.94 | 7.57 | 7.74 | 7.74 | -3.01% | 34,213 |
| Dec 27, 2024 | 8.05 | 8.35 | 7.78 | 7.98 | 7.98 | -0.75% | 68,531 |
| Dec 26, 2024 | 7.76 | 8.12 | 7.76 | 8.04 | 8.04 | 1.64% | 15,294 |
| Dec 24, 2024 | 7.99 | 8.06 | 7.84 | 7.91 | 7.91 | -0.50% | 4,793 |
| Dec 23, 2024 | 7.85 | 8.05 | 7.73 | 7.95 | 7.95 | -0.13% | 24,388 |
| Dec 20, 2024 | 7.75 | 8.18 | 7.75 | 7.96 | 7.96 | 0.76% | 39,765 |
| Dec 19, 2024 | 8.01 | 8.12 | 7.80 | 7.90 | 7.90 | 0.89% | 30,777 |
| Dec 18, 2024 | 8.40 | 8.50 | 7.77 | 7.83 | 7.83 | -6.56% | 29,234 |
| Dec 17, 2024 | 8.37 | 8.50 | 8.21 | 8.38 | 8.38 | -0.95% | 27,657 |
| Dec 16, 2024 | 8.33 | 8.92 | 7.75 | 8.46 | 8.46 | 2.17% | 46,259 |
| Dec 13, 2024 | 7.82 | 9.42 | 7.62 | 8.28 | 8.28 | 6.29% | 166,345 |
| Dec 12, 2024 | 8.32 | 8.37 | 7.65 | 7.79 | 7.79 | -6.26% | 40,748 |
| Dec 11, 2024 | 7.92 | 8.37 | 7.92 | 8.31 | 8.31 | 4.53% | 61,453 |
| Dec 10, 2024 | 7.99 | 8.18 | 7.90 | 7.95 | 7.95 | -1.36% | 25,829 |
| Dec 9, 2024 | 8.17 | 8.17 | 7.95 | 8.06 | 8.06 | 0.12% | 23,741 |
| Dec 6, 2024 | 8.37 | 8.37 | 8.00 | 8.05 | 8.05 | -3.36% | 24,853 |
| Dec 5, 2024 | 8.40 | 8.50 | 8.27 | 8.33 | 8.33 | - | 23,802 |
| Dec 4, 2024 | 8.22 | 8.33 | 8.19 | 8.33 | 8.33 | 1.46% | 14,614 |
| Dec 3, 2024 | 8.17 | 8.31 | 8.05 | 8.21 | 8.21 | 1.23% | 23,227 |
| 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 |