Skip to main content
NOV Inc. (NOV)
NYSE: NOV · Real-Time Price · USD
14.21
-0.71 (-4.76%)
At close: Mar 3, 2025, 4:00 PM
14.05
-0.16 (-1.13%)
After-hours: Mar 3, 2025, 4:13 PM EST

NOV Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202515.0615.1114.0814.2114.21-4.76%3,798,897
Feb 28, 202514.9015.0714.7114.9214.92-0.47%4,725,332
Feb 27, 202514.9915.3014.9614.9914.990.33%2,848,446
Feb 26, 202515.0015.1114.8114.9414.94-0.20%3,298,443
Feb 25, 202514.9915.2414.7514.9714.97-0.13%3,997,931
Feb 24, 202515.2415.2514.9814.9914.99-0.79%2,817,827
Feb 21, 202515.4415.5315.0815.1115.11-2.14%3,142,926
Feb 20, 202515.3215.5615.2915.4415.441.05%3,141,780
Feb 19, 202515.5915.6815.2315.2815.28-2.18%4,444,405
Feb 18, 202515.6615.8015.4815.6215.620.51%4,661,006
Feb 14, 202516.0416.3015.4815.5415.54-2.45%5,138,457
Feb 13, 202515.9616.0715.8815.9315.93-0.38%3,519,756
Feb 12, 202516.2016.3415.9415.9915.99-1.90%4,179,727
Feb 11, 202516.0116.3915.9716.3016.302.32%4,283,511
Feb 10, 202515.7716.0615.6115.9315.931.98%3,892,748
Feb 7, 202515.6215.9415.5515.6215.620.90%5,312,656
Feb 6, 202516.4916.5415.3115.4815.48-5.78%7,773,389
Feb 5, 202516.1816.6615.2216.4316.4312.69%13,471,419
Feb 4, 202514.0514.6213.9614.5814.582.03%3,961,032
Feb 3, 202514.2314.5614.0014.2914.29-1.11%3,783,048
Jan 31, 202514.5314.6114.1914.4514.45-0.14%3,981,088
Jan 30, 202514.5414.6814.3314.4714.470.49%2,805,645
Jan 29, 202514.3314.6014.2214.4014.40-3,326,115
Jan 28, 202514.7814.8014.1914.4014.40-2.24%3,735,977
Jan 27, 202514.8015.0814.6714.7314.73-0.81%2,868,170
Jan 24, 202514.9315.0414.7414.8514.85-0.34%2,792,073
Jan 23, 202515.0715.1514.8114.9014.90-0.20%3,209,820
Jan 22, 202515.3815.4514.9214.9314.93-3.80%3,688,661
Jan 21, 202515.7515.8415.3115.5215.52-0.64%4,856,394
Jan 17, 202515.1715.6515.1415.6215.623.31%5,315,570
Jan 16, 202515.0815.2214.9315.1215.12-0.33%2,383,253
Jan 15, 202514.9915.3214.9015.1715.171.95%2,544,666
Jan 14, 202514.7514.9614.6114.8814.880.27%2,992,925
Jan 13, 202514.5614.9414.4514.8414.842.34%3,507,346
Jan 10, 202514.9514.9914.4014.5014.50-0.82%3,217,141
Jan 8, 202514.7314.7714.5414.6214.62-1.81%2,139,336
Jan 7, 202514.9115.0414.6014.8914.890.81%2,405,266
Jan 6, 202514.8515.1014.7114.7714.77-0.07%2,976,574
Jan 3, 202514.8014.8514.5214.7814.780.54%2,181,073
Jan 2, 202514.7514.9914.6414.7014.700.68%2,955,553
Dec 31, 202414.5214.7214.5014.6014.600.62%3,125,712
Dec 30, 202414.4514.6714.3714.5114.510.28%3,834,147
Dec 27, 202414.4314.7014.3714.4714.470.28%2,970,075
Dec 26, 202414.4014.5714.3114.4314.43-0.48%3,443,632
Dec 24, 202414.3214.5514.1614.5014.501.26%1,693,222
Dec 23, 202413.9514.3513.9514.3214.321.78%5,251,528
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