NOV Inc. (NOV)
NYSE: NOV · Real-Time Price · USD
15.72
+0.46 (3.01%)
At close: Oct 25, 2024, 4:00 PM
15.71
-0.01 (-0.06%)
After-hours: Oct 25, 2024, 7:17 PM EDT
NOV Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 15.35 | 15.40 | 14.99 | 15.26 | 15.26 | -0.13% | 4,153,040 |
Oct 23, 2024 | 15.28 | 15.45 | 15.16 | 15.28 | 15.28 | -0.84% | 3,481,674 |
Oct 22, 2024 | 15.51 | 15.54 | 15.28 | 15.41 | 15.41 | -0.45% | 3,242,894 |
Oct 21, 2024 | 15.64 | 15.66 | 15.35 | 15.48 | 15.48 | 0.19% | 3,658,007 |
Oct 18, 2024 | 15.40 | 15.55 | 15.27 | 15.45 | 15.45 | -1.09% | 3,733,505 |
Oct 17, 2024 | 15.60 | 15.62 | 15.38 | 15.62 | 15.62 | -0.51% | 3,338,361 |
Oct 16, 2024 | 15.79 | 15.81 | 15.65 | 15.70 | 15.70 | 0.13% | 2,647,682 |
Oct 15, 2024 | 15.70 | 15.88 | 15.55 | 15.68 | 15.68 | -3.09% | 3,815,981 |
Oct 14, 2024 | 16.14 | 16.26 | 16.07 | 16.18 | 16.18 | -1.28% | 3,313,651 |
Oct 11, 2024 | 16.13 | 16.45 | 16.07 | 16.39 | 16.39 | 1.30% | 3,969,405 |
Oct 10, 2024 | 16.00 | 16.33 | 15.89 | 16.18 | 16.18 | 1.57% | 4,614,488 |
Oct 9, 2024 | 15.87 | 16.17 | 15.81 | 15.93 | 15.93 | -0.87% | 3,531,184 |
Oct 8, 2024 | 16.30 | 16.36 | 15.93 | 16.07 | 16.07 | -2.72% | 2,548,077 |
Oct 7, 2024 | 16.59 | 16.69 | 16.45 | 16.52 | 16.52 | -0.42% | 1,920,936 |
Oct 4, 2024 | 16.60 | 16.67 | 16.34 | 16.59 | 16.59 | 1.10% | 2,005,644 |
Oct 3, 2024 | 16.07 | 16.47 | 15.91 | 16.41 | 16.41 | 1.80% | 2,641,643 |
Oct 2, 2024 | 16.41 | 16.51 | 16.06 | 16.12 | 16.12 | -0.49% | 2,145,469 |
Oct 1, 2024 | 15.90 | 16.41 | 15.79 | 16.20 | 16.20 | 1.44% | 3,085,952 |
Sep 30, 2024 | 15.90 | 16.14 | 15.78 | 15.97 | 15.97 | -0.06% | 3,779,977 |
Sep 27, 2024 | 16.04 | 16.18 | 15.89 | 15.98 | 15.98 | 0.82% | 4,710,946 |
Sep 26, 2024 | 15.85 | 15.96 | 15.61 | 15.85 | 15.85 | -1.74% | 8,060,718 |
Sep 25, 2024 | 16.32 | 16.38 | 16.07 | 16.13 | 16.13 | -3.70% | 6,770,894 |
Sep 24, 2024 | 17.09 | 17.12 | 16.73 | 16.75 | 16.75 | - | 3,394,032 |
Sep 23, 2024 | 16.89 | 17.08 | 16.65 | 16.75 | 16.75 | -0.89% | 4,335,008 |
Sep 20, 2024 | 16.84 | 16.94 | 16.61 | 16.90 | 16.90 | - | 6,225,589 |
Sep 19, 2024 | 16.85 | 17.03 | 16.52 | 16.90 | 16.90 | 2.86% | 2,777,381 |
Sep 18, 2024 | 16.33 | 16.76 | 16.21 | 16.43 | 16.43 | 0.24% | 3,726,008 |
Sep 17, 2024 | 16.18 | 16.42 | 16.04 | 16.39 | 16.39 | 1.99% | 9,635,251 |
Sep 16, 2024 | 16.14 | 16.29 | 15.84 | 16.07 | 16.07 | 1.32% | 4,783,415 |
Sep 13, 2024 | 16.13 | 16.34 | 15.68 | 15.86 | 15.86 | -0.88% | 7,598,560 |
Sep 12, 2024 | 15.96 | 16.24 | 15.84 | 16.00 | 15.93 | 0.76% | 2,488,216 |
Sep 11, 2024 | 15.94 | 15.94 | 15.47 | 15.88 | 15.81 | 0.06% | 3,494,774 |
Sep 10, 2024 | 16.20 | 16.32 | 15.74 | 15.87 | 15.80 | -2.22% | 5,305,618 |
Sep 9, 2024 | 16.32 | 16.50 | 16.21 | 16.23 | 16.15 | -0.25% | 3,398,302 |
Sep 6, 2024 | 16.67 | 16.96 | 16.24 | 16.27 | 16.19 | -2.52% | 3,726,531 |
Sep 5, 2024 | 17.03 | 17.05 | 16.62 | 16.69 | 16.61 | -0.95% | 3,114,940 |
Sep 4, 2024 | 17.18 | 17.34 | 16.73 | 16.85 | 16.77 | -1.92% | 3,228,423 |
Sep 3, 2024 | 17.38 | 17.53 | 16.94 | 17.18 | 17.10 | -3.32% | 3,545,688 |
Aug 30, 2024 | 17.78 | 17.88 | 17.63 | 17.77 | 17.69 | -1.00% | 2,619,980 |
Aug 29, 2024 | 18.03 | 18.12 | 17.77 | 17.95 | 17.87 | 0.79% | 1,878,488 |
Aug 28, 2024 | 17.63 | 17.84 | 17.48 | 17.81 | 17.73 | -0.45% | 2,646,197 |
Aug 27, 2024 | 17.93 | 18.03 | 17.72 | 17.89 | 17.81 | -0.67% | 1,634,168 |
Aug 26, 2024 | 18.39 | 18.40 | 17.95 | 18.01 | 17.93 | 0.06% | 1,673,685 |
Aug 23, 2024 | 17.60 | 18.05 | 17.60 | 18.00 | 17.92 | 3.09% | 1,365,719 |
Aug 22, 2024 | 17.58 | 17.69 | 17.44 | 17.46 | 17.38 | -0.46% | 2,135,925 |
Aug 21, 2024 | 17.77 | 17.82 | 17.51 | 17.54 | 17.46 | 0.17% | 2,607,857 |
Aug 20, 2024 | 18.06 | 18.10 | 17.50 | 17.51 | 17.43 | -3.42% | 2,615,724 |
Aug 19, 2024 | 18.00 | 18.23 | 17.94 | 18.13 | 18.05 | 1.06% | 2,049,036 |
Aug 16, 2024 | 17.91 | 18.04 | 17.80 | 17.94 | 17.86 | 0.06% | 1,859,782 |
Aug 15, 2024 | 17.86 | 18.21 | 17.84 | 17.93 | 17.85 | 2.05% | 1,885,275 |
Aug 14, 2024 | 17.81 | 17.83 | 17.53 | 17.57 | 17.49 | -0.79% | 2,406,081 |
Aug 13, 2024 | 17.53 | 17.76 | 17.44 | 17.71 | 17.63 | 0.28% | 3,310,082 |
Aug 12, 2024 | 17.95 | 18.04 | 17.63 | 17.66 | 17.58 | -1.06% | 2,444,609 |
Aug 9, 2024 | 17.99 | 18.04 | 17.61 | 17.85 | 17.77 | -0.78% | 4,827,677 |
Aug 8, 2024 | 17.76 | 18.04 | 17.66 | 17.99 | 17.91 | 2.39% | 2,187,269 |
Aug 7, 2024 | 18.04 | 18.14 | 17.50 | 17.57 | 17.49 | -0.45% | 4,262,791 |
Aug 6, 2024 | 17.67 | 17.99 | 17.54 | 17.65 | 17.57 | 0.40% | 2,951,879 |
Aug 5, 2024 | 17.90 | 18.06 | 17.51 | 17.58 | 17.50 | -5.94% | 3,783,733 |
Aug 2, 2024 | 19.24 | 19.35 | 18.44 | 18.69 | 18.60 | -4.64% | 3,438,117 |
Aug 1, 2024 | 20.71 | 20.77 | 19.30 | 19.60 | 19.51 | -5.86% | 5,810,198 |
Jul 31, 2024 | 20.71 | 21.20 | 20.52 | 20.82 | 20.72 | 1.76% | 5,500,381 |
Jul 30, 2024 | 19.88 | 20.58 | 19.74 | 20.46 | 20.36 | 3.28% | 5,863,818 |
Jul 29, 2024 | 19.68 | 20.01 | 19.53 | 19.81 | 19.72 | -0.20% | 3,534,696 |
Jul 26, 2024 | 20.69 | 20.98 | 19.19 | 19.85 | 19.76 | 6.32% | 10,995,190 |
Jul 25, 2024 | 18.22 | 19.01 | 18.19 | 18.67 | 18.58 | 2.30% | 7,027,189 |
Jul 24, 2024 | 18.66 | 18.73 | 18.23 | 18.25 | 18.16 | -2.09% | 1,919,199 |
Jul 23, 2024 | 18.65 | 18.82 | 18.51 | 18.64 | 18.55 | -0.80% | 1,938,291 |
Jul 22, 2024 | 18.90 | 18.97 | 18.60 | 18.79 | 18.70 | -0.95% | 1,935,875 |
Jul 19, 2024 | 19.11 | 19.27 | 18.76 | 18.97 | 18.88 | -1.45% | 2,721,538 |
Jul 18, 2024 | 19.51 | 19.65 | 19.25 | 19.25 | 19.16 | -1.13% | 2,701,206 |
Jul 17, 2024 | 19.59 | 19.84 | 19.47 | 19.47 | 19.38 | -0.21% | 2,515,474 |
Jul 16, 2024 | 19.03 | 19.61 | 18.93 | 19.51 | 19.42 | 1.61% | 3,042,610 |
Jul 15, 2024 | 18.60 | 19.43 | 18.40 | 19.20 | 19.11 | 3.67% | 2,610,111 |
Jul 12, 2024 | 18.61 | 18.62 | 18.41 | 18.52 | 18.43 | 0.87% | 2,065,499 |
Jul 11, 2024 | 17.91 | 18.39 | 17.80 | 18.36 | 18.27 | 3.20% | 2,270,218 |
Jul 10, 2024 | 17.70 | 17.91 | 17.63 | 17.79 | 17.71 | 0.51% | 1,984,617 |
Jul 9, 2024 | 17.82 | 17.97 | 17.59 | 17.70 | 17.62 | -1.72% | 1,936,525 |
Jul 8, 2024 | 17.96 | 18.19 | 17.92 | 18.01 | 17.93 | -0.06% | 2,221,360 |
Jul 5, 2024 | 18.45 | 18.56 | 17.74 | 18.02 | 17.94 | -2.59% | 5,687,474 |
Jul 3, 2024 | 18.61 | 18.71 | 18.44 | 18.50 | 18.41 | 0.11% | 1,350,339 |
Jul 2, 2024 | 18.67 | 18.67 | 18.32 | 18.48 | 18.39 | -0.05% | 3,494,463 |
Jul 1, 2024 | 19.09 | 19.09 | 18.37 | 18.49 | 18.40 | -2.74% | 2,873,107 |
Jun 28, 2024 | 19.13 | 19.16 | 18.83 | 19.01 | 18.92 | 0.69% | 4,077,701 |
Jun 27, 2024 | 18.96 | 18.96 | 18.75 | 18.88 | 18.79 | 0.16% | 2,459,832 |
Jun 26, 2024 | 18.76 | 18.87 | 18.54 | 18.85 | 18.76 | -0.16% | 2,551,625 |
Jun 25, 2024 | 18.45 | 18.91 | 18.43 | 18.88 | 18.79 | 1.61% | 2,522,826 |
Jun 24, 2024 | 18.08 | 18.73 | 18.07 | 18.58 | 18.49 | 3.16% | 2,158,654 |
Jun 21, 2024 | 18.24 | 18.24 | 17.84 | 18.01 | 17.93 | -0.83% | 4,884,294 |
Jun 20, 2024 | 18.19 | 18.32 | 18.14 | 18.16 | 18.08 | 0.06% | 2,105,190 |
Jun 18, 2024 | 18.14 | 18.45 | 18.14 | 18.15 | 18.07 | 0.22% | 2,784,608 |
Jun 17, 2024 | 17.51 | 18.12 | 17.47 | 18.11 | 18.03 | 3.49% | 3,655,497 |
Jun 14, 2024 | 17.69 | 17.69 | 17.22 | 17.50 | 17.42 | -2.23% | 2,326,867 |
Jun 13, 2024 | 18.02 | 18.13 | 17.41 | 17.90 | 17.74 | -0.89% | 4,574,764 |
Jun 12, 2024 | 18.14 | 18.25 | 17.90 | 18.06 | 17.90 | 1.29% | 2,900,810 |
Jun 11, 2024 | 17.39 | 17.90 | 17.26 | 17.83 | 17.67 | 1.25% | 3,746,837 |
Jun 10, 2024 | 17.41 | 17.77 | 17.33 | 17.61 | 17.45 | 1.67% | 1,827,106 |
Jun 7, 2024 | 17.24 | 17.58 | 17.15 | 17.32 | 17.17 | -0.46% | 3,175,790 |
Jun 6, 2024 | 17.29 | 17.47 | 17.19 | 17.40 | 17.24 | 0.46% | 1,400,636 |
Jun 5, 2024 | 17.44 | 17.59 | 17.26 | 17.32 | 17.17 | 0.23% | 2,176,896 |
Jun 4, 2024 | 17.58 | 17.60 | 17.21 | 17.28 | 17.13 | -2.65% | 2,716,020 |