Skip to main content
NOV Inc. (NOV)
NYSE: NOV · Real-Time Price · USD
16.26
+0.27 (1.69%)
At close: Nov 20, 2024, 4:00 PM
16.24
-0.02 (-0.12%)
Pre-market: Nov 21, 2024, 5:01 AM EST

NOV Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.0016.2615.9816.2616.261.69%3,063,113
Nov 19, 202415.7116.2115.6715.9915.99-0.06%4,323,578
Nov 18, 202416.1316.2715.9816.0016.000.19%3,459,562
Nov 15, 202416.2616.4715.8715.9715.97-1.48%2,727,663
Nov 14, 202416.3116.3916.0616.2116.21-0.18%2,733,953
Nov 13, 202416.6116.6316.1416.2416.24-1.81%3,042,294
Nov 12, 202416.4616.6516.3816.5416.540.06%3,958,860
Nov 11, 202416.0816.5516.0816.5316.531.54%3,592,836
Nov 8, 202416.2516.4016.1816.2816.28-1.51%2,681,159
Nov 7, 202416.7116.7416.3016.5316.53-1.55%3,628,037
Nov 6, 202416.1516.8615.9016.7916.799.10%5,938,009
Nov 5, 202415.3015.4815.1915.3915.39-2,534,215
Nov 4, 202415.2915.6115.2615.3915.391.45%3,031,505
Nov 1, 202415.6115.7015.1315.1715.17-2.19%3,359,957
Oct 31, 202415.5715.6715.4215.5115.51-3,114,012
Oct 30, 202415.4415.7615.3415.5115.511.04%3,737,870
Oct 29, 202415.4115.5415.2415.3515.35-0.26%4,189,846
Oct 28, 202415.2515.7915.1815.3915.39-2.10%5,857,530
Oct 25, 202415.9516.1815.3315.7215.723.01%8,313,797
Oct 24, 202415.3515.4014.9915.2615.26-0.13%4,176,975
Oct 23, 202415.2815.4515.1615.2815.28-0.84%3,481,674
Oct 22, 202415.5115.5415.2815.4115.41-0.45%3,242,894
Oct 21, 202415.6415.6615.3515.4815.480.19%3,658,007
Oct 18, 202415.4015.5515.2715.4515.45-1.09%3,733,505
Oct 17, 202415.6015.6215.3815.6215.62-0.51%3,338,361
Oct 16, 202415.7915.8115.6515.7015.700.13%2,647,682
Oct 15, 202415.7015.8815.5515.6815.68-3.09%3,815,981
Oct 14, 202416.1416.2616.0716.1816.18-1.28%3,313,651
Oct 11, 202416.1316.4516.0716.3916.391.30%3,969,405
Oct 10, 202416.0016.3315.8916.1816.181.57%4,614,488
Oct 9, 202415.8716.1715.8115.9315.93-0.87%3,531,184
Oct 8, 202416.3016.3615.9316.0716.07-2.72%2,548,077
Oct 7, 202416.5916.6916.4516.5216.52-0.42%1,920,936
Oct 4, 202416.6016.6716.3416.5916.591.10%2,005,644
Oct 3, 202416.0716.4715.9116.4116.411.80%2,641,643
Oct 2, 202416.4116.5116.0616.1216.12-0.49%2,145,469
Oct 1, 202415.9016.4115.7916.2016.201.44%3,085,952
Sep 30, 202415.9016.1415.7815.9715.97-0.06%3,779,977
Sep 27, 202416.0416.1815.8915.9815.980.82%4,710,946
Sep 26, 202415.8515.9615.6115.8515.85-1.74%8,060,718
Sep 25, 202416.3216.3816.0716.1316.13-3.70%6,770,894
Sep 24, 202417.0917.1216.7316.7516.75-3,394,032
Sep 23, 202416.8917.0816.6516.7516.75-0.89%4,335,008
Sep 20, 202416.8416.9416.6116.9016.90-6,225,589
Sep 19, 202416.8517.0316.5216.9016.902.86%2,777,381
Sep 18, 202416.3316.7616.2116.4316.430.24%3,726,008
Sep 17, 202416.1816.4216.0416.3916.391.99%9,635,251
Sep 16, 202416.1416.2915.8416.0716.071.32%4,783,415
Sep 13, 202416.1316.3415.6815.8615.86-0.88%7,598,560
Sep 12, 202415.9616.2415.8416.0015.930.76%2,488,216
Sep 11, 202415.9415.9415.4715.8815.810.06%3,494,774
Sep 10, 202416.2016.3215.7415.8715.80-2.22%5,305,618
Sep 9, 202416.3216.5016.2116.2316.15-0.25%3,398,302
Sep 6, 202416.6716.9616.2416.2716.19-2.52%3,726,531
Sep 5, 202417.0317.0516.6216.6916.61-0.95%3,114,940
Sep 4, 202417.1817.3416.7316.8516.77-1.92%3,228,423
Sep 3, 202417.3817.5316.9417.1817.10-3.32%3,545,688
Aug 30, 202417.7817.8817.6317.7717.69-1.00%2,619,980
Aug 29, 202418.0318.1217.7717.9517.870.79%1,878,488
Aug 28, 202417.6317.8417.4817.8117.73-0.45%2,646,197
Aug 27, 202417.9318.0317.7217.8917.81-0.67%1,634,168
Aug 26, 202418.3918.4017.9518.0117.930.06%1,673,685
Aug 23, 202417.6018.0517.6018.0017.923.09%1,365,719
Aug 22, 202417.5817.6917.4417.4617.38-0.46%2,135,925
Aug 21, 202417.7717.8217.5117.5417.460.17%2,607,857
Aug 20, 202418.0618.1017.5017.5117.43-3.42%2,615,724
Aug 19, 202418.0018.2317.9418.1318.051.06%2,049,036
Aug 16, 202417.9118.0417.8017.9417.860.06%1,859,782
Aug 15, 202417.8618.2117.8417.9317.852.05%1,885,275
Aug 14, 202417.8117.8317.5317.5717.49-0.79%2,406,081
Aug 13, 202417.5317.7617.4417.7117.630.28%3,310,082
Aug 12, 202417.9518.0417.6317.6617.58-1.06%2,444,609
Aug 9, 202417.9918.0417.6117.8517.77-0.78%4,827,677
Aug 8, 202417.7618.0417.6617.9917.912.39%2,187,269
Aug 7, 202418.0418.1417.5017.5717.49-0.45%4,262,791
Aug 6, 202417.6717.9917.5417.6517.570.40%2,951,879
Aug 5, 202417.9018.0617.5117.5817.50-5.94%3,783,733
Aug 2, 202419.2419.3518.4418.6918.60-4.64%3,438,117
Aug 1, 202420.7120.7719.3019.6019.51-5.86%5,810,198
Jul 31, 202420.7121.2020.5220.8220.721.76%5,500,381
Jul 30, 202419.8820.5819.7420.4620.363.28%5,863,818
Jul 29, 202419.6820.0119.5319.8119.72-0.20%3,534,696
Jul 26, 202420.6920.9819.1919.8519.766.32%10,995,190
Jul 25, 202418.2219.0118.1918.6718.582.30%7,027,189
Jul 24, 202418.6618.7318.2318.2518.16-2.09%1,919,199
Jul 23, 202418.6518.8218.5118.6418.55-0.80%1,938,291
Jul 22, 202418.9018.9718.6018.7918.70-0.95%1,935,875
Jul 19, 202419.1119.2718.7618.9718.88-1.45%2,721,538
Jul 18, 202419.5119.6519.2519.2519.16-1.13%2,701,206
Jul 17, 202419.5919.8419.4719.4719.38-0.21%2,515,474
Jul 16, 202419.0319.6118.9319.5119.421.61%3,042,610
Jul 15, 202418.6019.4318.4019.2019.113.67%2,610,111
Jul 12, 202418.6118.6218.4118.5218.430.87%2,065,499
Jul 11, 202417.9118.3917.8018.3618.273.20%2,270,218
Jul 10, 202417.7017.9117.6317.7917.710.51%1,984,617
Jul 9, 202417.8217.9717.5917.7017.62-1.72%1,936,525
Jul 8, 202417.9618.1917.9218.0117.93-0.06%2,221,360
Jul 5, 202418.4518.5617.7418.0217.94-2.59%5,687,474
Jul 3, 202418.6118.7118.4418.5018.410.11%1,350,339
Jul 2, 202418.6718.6718.3218.4818.39-0.05%3,494,463