DNOW - NOW Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201911.9512.0211.8011.9811.98473,846
Aug 20, 201911.9412.0311.6911.7711.77534,900
Aug 19, 201912.0012.1211.7511.9711.97703,700
Aug 16, 201911.8912.0511.7511.9311.93746,800
Aug 15, 201911.9511.9611.7511.8211.82879,900
Aug 14, 201912.0612.0611.8211.9811.98973,900
Aug 13, 201912.1612.6512.1012.3412.341,198,500
Aug 12, 201911.8212.2511.7612.1712.171,151,700
Aug 09, 201912.3212.3211.8511.8711.87597,500
Aug 08, 201912.2412.3612.0612.3512.35976,500
Aug 07, 201911.7612.2011.6712.1012.10988,500
Aug 06, 201911.9012.0811.7112.0712.071,175,000
Aug 05, 201911.8211.9411.4411.8611.861,699,200
Aug 02, 201911.7412.7911.2212.2312.232,203,800
Aug 01, 201912.0712.2211.1911.4311.431,571,600
Jul 31, 201912.2512.5212.1412.2512.251,242,200
Jul 30, 201912.0412.2711.9312.2012.201,996,800
Jul 29, 201912.5412.5612.0112.1312.13865,200
Jul 26, 201912.6012.7412.4612.5412.54701,400
Jul 25, 201912.9912.9912.4812.5912.59796,800
Jul 24, 201912.5212.9812.3912.9412.94614,100
Jul 23, 201912.0512.6511.9412.6112.61841,500
Jul 22, 201912.0412.3311.9411.9811.98643,400
Jul 19, 201911.9812.1811.9112.0412.04668,100
Jul 18, 201912.3012.3811.7811.9811.98723,400
Jul 17, 201912.5012.6812.2912.3312.33911,100
Jul 16, 201912.9212.9512.5712.6412.64861,300
Jul 15, 201913.4713.5712.9012.9612.96679,500
Jul 12, 201913.4013.6513.3913.4913.49688,300
Jul 11, 201913.7513.8113.3913.4113.41781,000
Jul 10, 201913.7413.8813.5613.7813.78839,600
Jul 09, 201914.2814.2813.4213.6713.67935,800
Jul 08, 201914.5714.7214.3814.4714.47885,100
Jul 05, 201914.5714.7414.4914.6814.68432,400
Jul 03, 201914.8014.8414.6314.6414.64345,800
Jul 02, 201914.8314.8814.6714.7714.77841,100
Jul 01, 201915.0215.3314.7414.8814.88785,700
Jun 28, 201914.4114.8014.4014.7614.761,217,100
Jun 27, 201914.5014.6514.1814.3514.35716,900
Jun 26, 201914.1514.5014.1014.4814.48603,400
Jun 25, 201913.8414.2213.8013.9813.98938,200
Jun 24, 201914.0414.1913.8213.8313.83447,400
Jun 21, 201913.9414.1513.8314.0114.011,062,900
Jun 20, 201913.9014.1113.8213.9613.96435,700
Jun 19, 201913.6613.8113.5313.6013.60577,500
Jun 18, 201913.4013.8313.3513.6713.67556,700
Jun 17, 201913.1013.4112.9713.2513.25449,100
Jun 14, 201913.7813.7813.1013.1313.13474,500
Jun 13, 201913.6913.9213.6913.8713.87530,600
Jun 12, 201913.6313.7213.3913.5113.51435,800
Jun 11, 201913.9614.0913.6713.7613.76505,300
Jun 10, 201913.6913.9313.6513.8013.80437,300
Jun 07, 201913.7113.8313.5813.6613.66504,500
Jun 06, 201913.6313.8513.3413.6613.66431,900
Jun 05, 201913.7413.9313.2413.6313.63518,200
Jun 04, 201913.5913.9113.5013.7313.73980,500
Jun 03, 201913.1313.5813.0613.4513.45820,300
May 31, 201913.2313.3713.0013.0313.03688,200
May 30, 201913.7313.9913.4913.5213.52990,100
May 29, 201913.5713.8513.4913.7413.74620,700
May 28, 201913.5513.9113.4813.8013.80580,500
May 24, 201913.5513.6413.3913.5113.51382,300
May 23, 201913.7613.8313.1613.3713.37446,600
May 22, 201914.2414.3214.0014.0714.07388,000
May 21, 201914.0814.3914.0814.3714.37512,600
May 20, 201913.6514.0513.6513.9413.94519,100
May 17, 201913.8214.0613.6313.7713.77476,200
May 16, 201913.9914.2713.9413.9813.98363,800
May 15, 201913.7113.9113.5313.8813.88615,600
May 14, 201913.6014.0013.5613.9313.93384,800
May 13, 201914.0214.0313.4013.5013.50653,400
May 10, 201913.9414.2813.7614.2414.24546,900
May 09, 201914.0914.1813.7814.0514.05684,800
May 08, 201914.5714.7314.2014.2614.26543,500
May 07, 201914.8615.0314.3914.6014.60577,700
May 06, 201915.2515.3714.9615.0815.08564,100
May 03, 201915.1415.5514.6915.5315.53888,500
May 02, 201914.9715.4214.3014.8514.851,085,900
May 01, 201914.6914.7614.2114.2614.26952,100
Apr 30, 201915.1915.2714.5614.6214.62676,200
Apr 29, 201915.0315.1614.9715.1515.15416,400
Apr 26, 201914.9315.0914.7514.9714.97471,300
Apr 25, 201915.2715.2714.9814.9814.98415,600
Apr 24, 201915.5615.6715.3615.3615.36443,100
Apr 23, 201915.4715.7215.3215.6215.62422,900
Apr 22, 201915.5015.5815.2715.4315.43396,500
Apr 18, 201915.3815.6315.2715.4515.45550,800
Apr 17, 201915.4915.6615.3415.4015.40568,300
Apr 16, 201915.3615.4915.1815.4715.47539,300
Apr 15, 201915.1915.3315.1015.2515.25528,200
Apr 12, 201915.2315.3615.1215.2715.27514,900
Apr 11, 201914.9015.1714.8515.0815.08418,800
Apr 10, 201914.5714.9814.5614.9014.90595,300
Apr 09, 201914.8614.8814.5314.5714.57415,900
Apr 08, 201914.9915.1314.8514.9314.93520,000
Apr 05, 201914.6515.0914.5614.9414.94595,400
Apr 04, 201914.4614.6214.3514.5714.57484,100
Apr 03, 201914.7514.9614.3414.4114.411,285,000
Apr 02, 201914.6214.8314.3914.6314.63521,900
Apr 01, 201914.1214.7414.1214.5914.59575,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...