NOV Inc. (NOV)
NYSE: NOV · Real-Time Price · USD
12.33
-0.01 (-0.08%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NOV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.08 | 12.42 | 12.08 | 12.33 | 12.33 | -0.08% | 2,853,918 |
| Apr 24, 2025 | 12.24 | 12.37 | 12.01 | 12.34 | 12.34 | 2.75% | 3,161,624 |
| Apr 23, 2025 | 12.38 | 12.58 | 11.86 | 12.01 | 12.01 | -1.23% | 4,345,601 |
| Apr 22, 2025 | 12.33 | 12.34 | 11.95 | 12.16 | 12.16 | -0.98% | 3,258,732 |
| Apr 21, 2025 | 12.30 | 12.41 | 12.13 | 12.28 | 12.28 | -2.00% | 3,588,639 |
| Apr 17, 2025 | 12.25 | 12.68 | 12.18 | 12.53 | 12.53 | 3.98% | 3,187,839 |
| Apr 16, 2025 | 12.10 | 12.39 | 11.96 | 12.05 | 12.05 | 0.33% | 3,717,833 |
| Apr 15, 2025 | 11.94 | 12.24 | 11.94 | 12.01 | 12.01 | -0.17% | 3,142,059 |
| Apr 14, 2025 | 12.16 | 12.17 | 11.87 | 12.03 | 12.03 | 1.60% | 3,747,842 |
| Apr 11, 2025 | 11.60 | 11.98 | 11.27 | 11.84 | 11.84 | 2.69% | 4,526,514 |
| Apr 10, 2025 | 12.20 | 12.25 | 11.34 | 11.53 | 11.53 | -9.71% | 4,736,990 |
| Apr 9, 2025 | 10.88 | 12.92 | 10.84 | 12.77 | 12.77 | 14.94% | 8,997,094 |
| Apr 8, 2025 | 12.38 | 12.40 | 10.84 | 11.11 | 11.11 | -6.95% | 7,436,389 |
| Apr 7, 2025 | 11.51 | 12.63 | 11.24 | 11.94 | 11.94 | -0.25% | 7,146,249 |
| Apr 4, 2025 | 12.63 | 12.78 | 11.66 | 11.97 | 11.97 | -10.47% | 7,554,541 |
| Apr 3, 2025 | 14.37 | 14.46 | 13.35 | 13.37 | 13.37 | -12.61% | 5,855,965 |
| Apr 2, 2025 | 15.14 | 15.34 | 15.09 | 15.30 | 15.30 | -0.71% | 2,331,569 |
| Apr 1, 2025 | 15.14 | 15.48 | 15.03 | 15.41 | 15.41 | 1.25% | 2,834,776 |
| Mar 31, 2025 | 14.81 | 15.33 | 14.79 | 15.22 | 15.22 | 1.53% | 4,006,095 |
| Mar 28, 2025 | 15.20 | 15.32 | 14.82 | 14.99 | 14.99 | -1.90% | 2,375,477 |
| Mar 27, 2025 | 15.41 | 15.46 | 15.16 | 15.28 | 15.28 | -0.97% | 2,530,077 |
| Mar 26, 2025 | 15.54 | 15.72 | 15.40 | 15.43 | 15.43 | -0.19% | 2,978,003 |
| Mar 25, 2025 | 15.19 | 15.51 | 15.14 | 15.46 | 15.46 | 2.25% | 3,495,634 |
| Mar 24, 2025 | 14.96 | 15.25 | 14.89 | 15.12 | 15.12 | 3.28% | 4,836,691 |
| Mar 21, 2025 | 14.96 | 15.16 | 14.57 | 14.64 | 14.64 | -3.05% | 25,543,763 |
| Mar 20, 2025 | 14.89 | 15.21 | 14.82 | 15.10 | 15.10 | 0.53% | 4,717,437 |
| Mar 19, 2025 | 14.71 | 15.16 | 14.69 | 15.02 | 15.02 | 2.32% | 3,873,755 |
| Mar 18, 2025 | 14.69 | 14.72 | 14.49 | 14.68 | 14.68 | 0.55% | 3,657,059 |
| Mar 17, 2025 | 14.42 | 14.79 | 14.39 | 14.60 | 14.60 | 2.10% | 6,968,431 |
| Mar 14, 2025 | 14.10 | 14.36 | 13.97 | 14.30 | 14.30 | 2.22% | 5,073,638 |
| Mar 13, 2025 | 14.12 | 14.38 | 13.93 | 13.99 | 13.92 | -0.78% | 5,001,099 |
| Mar 12, 2025 | 14.29 | 14.33 | 13.96 | 14.10 | 14.03 | -1.05% | 7,899,702 |
| Mar 11, 2025 | 14.87 | 14.90 | 14.20 | 14.25 | 14.18 | -3.65% | 5,937,100 |
| Mar 10, 2025 | 15.00 | 15.41 | 14.77 | 14.79 | 14.71 | -1.14% | 5,886,405 |
| Mar 7, 2025 | 14.45 | 15.04 | 14.41 | 14.96 | 14.88 | 4.25% | 6,367,474 |
| Mar 6, 2025 | 14.19 | 14.50 | 14.07 | 14.35 | 14.28 | 0.63% | 4,398,951 |
| Mar 5, 2025 | 14.03 | 14.33 | 13.92 | 14.26 | 14.19 | 0.71% | 6,125,382 |
| Mar 4, 2025 | 13.94 | 14.35 | 13.78 | 14.16 | 14.09 | -0.35% | 5,214,330 |
| Mar 3, 2025 | 15.06 | 15.11 | 14.08 | 14.21 | 14.14 | -4.76% | 3,798,897 |
| Feb 28, 2025 | 14.90 | 15.07 | 14.71 | 14.92 | 14.84 | -0.47% | 4,725,332 |
| Feb 27, 2025 | 14.99 | 15.30 | 14.96 | 14.99 | 14.91 | 0.33% | 2,848,446 |
| Feb 26, 2025 | 15.00 | 15.11 | 14.81 | 14.94 | 14.86 | -0.20% | 3,298,443 |
| Feb 25, 2025 | 14.99 | 15.24 | 14.75 | 14.97 | 14.89 | -0.13% | 3,997,931 |
| Feb 24, 2025 | 15.24 | 15.25 | 14.98 | 14.99 | 14.91 | -0.79% | 2,817,827 |
| Feb 21, 2025 | 15.44 | 15.53 | 15.08 | 15.11 | 15.03 | -2.14% | 3,142,926 |
| Feb 20, 2025 | 15.32 | 15.56 | 15.29 | 15.44 | 15.36 | 1.05% | 3,141,780 |
| Feb 19, 2025 | 15.59 | 15.68 | 15.23 | 15.28 | 15.20 | -2.18% | 4,444,405 |
| Feb 18, 2025 | 15.66 | 15.80 | 15.48 | 15.62 | 15.54 | 0.51% | 4,661,006 |
| Feb 14, 2025 | 16.04 | 16.30 | 15.48 | 15.54 | 15.46 | -2.45% | 5,138,457 |
| Feb 13, 2025 | 15.96 | 16.07 | 15.88 | 15.93 | 15.85 | -0.38% | 3,519,756 |