Skip to main content
NOV Inc. (NOV)
NYSE: NOV · Real-Time Price · USD
14.07
+0.01 (0.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

NOV Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.0514.3713.9714.0714.070.07%23,128,103
Dec 19, 202414.3914.6314.0214.0614.06-0.92%4,630,978
Dec 18, 202414.5614.8914.0914.1914.19-2.54%6,701,369
Dec 17, 202414.6314.7814.4814.5614.56-1.75%5,184,123
Dec 16, 202414.8415.2214.7714.8214.82-1.00%5,969,082
Dec 13, 202415.0615.1114.8314.9714.97-0.80%4,663,468
Dec 12, 202415.3015.3715.0415.0915.09-1.89%3,179,307
Dec 11, 202415.3115.4815.1215.3815.381.85%5,211,596
Dec 10, 202415.1515.3514.9415.1015.10-0.33%3,360,721
Dec 9, 202415.1415.5315.1015.1515.151.27%4,201,180
Dec 6, 202415.4815.5114.9414.9614.96-4.35%4,838,243
Dec 5, 202415.9016.0415.6215.6415.56-1.26%2,420,756
Dec 4, 202416.2216.2515.6115.8415.76-2.10%2,939,996
Dec 3, 202416.4716.5915.9216.1816.10-0.49%6,390,159
Dec 2, 202416.0216.3215.8816.2616.181.50%4,395,468
Nov 29, 202416.0616.1415.9916.0215.940.19%1,371,946
Nov 27, 202415.9916.3315.9715.9915.91-0.06%1,983,468
Nov 26, 202416.2816.3215.9216.0015.92-1.54%2,241,596
Nov 25, 202416.7516.8416.2016.2516.17-2.17%3,799,690
Nov 22, 202416.4216.7516.3916.6116.531.28%4,456,977
Nov 21, 202416.3816.6116.2616.4016.320.86%3,483,435
Nov 20, 202416.0016.2615.9816.2616.181.69%3,063,113
Nov 19, 202415.7116.2115.6715.9915.91-0.06%4,323,578
Nov 18, 202416.1316.2715.9816.0015.920.19%3,459,562
Nov 15, 202416.2616.4715.8715.9715.89-1.48%2,727,663
Nov 14, 202416.3116.3916.0616.2116.13-0.18%2,733,953
Nov 13, 202416.6116.6316.1416.2416.16-1.81%3,042,294
Nov 12, 202416.4616.6516.3816.5416.460.06%3,958,860
Nov 11, 202416.0816.5516.0816.5316.451.54%3,592,836
Nov 8, 202416.2516.4016.1816.2816.20-1.51%2,681,159
Nov 7, 202416.7116.7416.3016.5316.45-1.55%3,628,037
Nov 6, 202416.1516.8615.9016.7916.719.10%5,938,009
Nov 5, 202415.3015.4815.1915.3915.31-2,534,215
Nov 4, 202415.2915.6115.2615.3915.311.45%3,031,505
Nov 1, 202415.6115.7015.1315.1715.09-2.19%3,359,957
Oct 31, 202415.5715.6715.4215.5115.43-3,114,012
Oct 30, 202415.4415.7615.3415.5115.431.04%3,737,870
Oct 29, 202415.4115.5415.2415.3515.27-0.26%4,189,846
Oct 28, 202415.2515.7915.1815.3915.31-2.10%5,857,530
Oct 25, 202415.9516.1815.3315.7215.643.01%8,313,797
Oct 24, 202415.3515.4014.9915.2615.18-0.13%4,176,975
Oct 23, 202415.2815.4515.1615.2815.20-0.84%3,481,674
Oct 22, 202415.5115.5415.2815.4115.33-0.45%3,242,894
Oct 21, 202415.6415.6615.3515.4815.400.19%3,658,007
Oct 18, 202415.4015.5515.2715.4515.37-1.09%3,733,505
Oct 17, 202415.6015.6215.3815.6215.54-0.51%3,338,361
Oct 16, 202415.7915.8115.6515.7015.620.13%2,647,682
Oct 15, 202415.7015.8815.5515.6815.60-3.09%3,815,981
Oct 14, 202416.1416.2616.0716.1816.10-1.28%3,313,651
Oct 11, 202416.1316.4516.0716.3916.311.30%3,969,405
Oct 10, 202416.0016.3315.8916.1816.101.57%4,614,488
Oct 9, 202415.8716.1715.8115.9315.85-0.87%3,531,184
Oct 8, 202416.3016.3615.9316.0715.99-2.72%2,548,077
Oct 7, 202416.5916.6916.4516.5216.44-0.42%1,920,936
Oct 4, 202416.6016.6716.3416.5916.511.10%2,005,644
Oct 3, 202416.0716.4715.9116.4116.331.80%2,641,643
Oct 2, 202416.4116.5116.0616.1216.04-0.49%2,145,469
Oct 1, 202415.9016.4115.7916.2016.121.44%3,085,952
Sep 30, 202415.9016.1415.7815.9715.89-0.06%3,779,977
Sep 27, 202416.0416.1815.8915.9815.900.82%4,710,946
Sep 26, 202415.8515.9615.6115.8515.77-1.74%8,060,718
Sep 25, 202416.3216.3816.0716.1316.05-3.70%6,770,894
Sep 24, 202417.0917.1216.7316.7516.67-3,394,032
Sep 23, 202416.8917.0816.6516.7516.67-0.89%4,335,008
Sep 20, 202416.8416.9416.6116.9016.82-6,225,589
Sep 19, 202416.8517.0316.5216.9016.822.86%2,777,381
Sep 18, 202416.3316.7616.2116.4316.350.24%3,726,008
Sep 17, 202416.1816.4216.0416.3916.311.99%9,635,251
Sep 16, 202416.1416.2915.8416.0715.991.32%4,783,415
Sep 13, 202416.1316.3415.6815.8615.78-0.88%7,598,560
Sep 12, 202415.9616.2415.8416.0015.850.76%2,488,216
Sep 11, 202415.9415.9415.4715.8815.730.06%3,494,774
Sep 10, 202416.2016.3215.7415.8715.72-2.22%5,305,618
Sep 9, 202416.3216.5016.2116.2316.07-0.25%3,398,302
Sep 6, 202416.6716.9616.2416.2716.11-2.52%3,726,531
Sep 5, 202417.0317.0516.6216.6916.53-0.95%3,114,940
Sep 4, 202417.1817.3416.7316.8516.69-1.92%3,228,423
Sep 3, 202417.3817.5316.9417.1817.01-3.32%3,545,688
Aug 30, 202417.7817.8817.6317.7717.60-1.00%2,619,980
Aug 29, 202418.0318.1217.7717.9517.780.79%1,878,488
Aug 28, 202417.6317.8417.4817.8117.64-0.45%2,646,197
Aug 27, 202417.9318.0317.7217.8917.72-0.67%1,634,168
Aug 26, 202418.3918.4017.9518.0117.840.06%1,673,685
Aug 23, 202417.6018.0517.6018.0017.833.09%1,365,719
Aug 22, 202417.5817.6917.4417.4617.29-0.46%2,135,925
Aug 21, 202417.7717.8217.5117.5417.370.17%2,607,857
Aug 20, 202418.0618.1017.5017.5117.34-3.42%2,615,724
Aug 19, 202418.0018.2317.9418.1317.961.06%2,049,036
Aug 16, 202417.9118.0417.8017.9417.770.06%1,859,782
Aug 15, 202417.8618.2117.8417.9317.762.05%1,885,275
Aug 14, 202417.8117.8317.5317.5717.40-0.79%2,406,081
Aug 13, 202417.5317.7617.4417.7117.540.28%3,310,082
Aug 12, 202417.9518.0417.6317.6617.49-1.06%2,444,609
Aug 9, 202417.9918.0417.6117.8517.68-0.78%4,827,677
Aug 8, 202417.7618.0417.6617.9917.822.39%2,187,269
Aug 7, 202418.0418.1417.5017.5717.40-0.45%4,262,791
Aug 6, 202417.6717.9917.5417.6517.480.40%2,951,879
Aug 5, 202417.9018.0617.5117.5817.41-5.94%3,783,733
Aug 2, 202419.2419.3518.4418.6918.51-4.64%3,438,117
Aug 1, 202420.7120.7719.3019.6019.41-5.86%5,810,198