NOV - National Oilwell Varco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201841.5541.5740.5241.2641.263,789,800
May 24, 201842.3842.5942.0042.3142.313,372,700
May 23, 201843.0743.6142.5442.9042.903,766,100
May 22, 201844.0145.0843.5143.6943.695,023,200
May 21, 201843.5544.1943.3444.1144.113,085,700
May 18, 201842.8943.4342.5843.4243.423,333,500
May 17, 201842.3143.2942.1942.9342.933,307,800
May 16, 201841.4742.2541.2942.1742.172,885,700
May 15, 201841.0341.4240.3241.3941.392,111,500
May 14, 201840.8041.3440.8041.0641.061,523,700
May 11, 201840.7140.8740.3940.6540.651,954,300
May 10, 201840.5740.8540.3040.6140.612,885,400
May 09, 201839.5640.5739.5240.3740.373,164,600
May 08, 201838.7739.2338.1439.1239.121,812,300
May 07, 201838.6939.6738.4538.6038.602,504,900
May 04, 201838.1238.7338.0338.5038.501,714,300
May 03, 201838.4238.4637.6438.3838.381,879,700
May 02, 201838.2438.9038.2438.4238.423,309,700
May 01, 201838.4838.6638.0438.5138.512,329,400
Apr 30, 201838.5339.2538.5138.6738.672,846,300
Apr 27, 201838.3339.3837.5038.8638.864,523,600
Apr 26, 201838.4638.9738.1738.6338.632,139,700
Apr 25, 201837.8638.3537.5038.2838.282,033,000
Apr 24, 201838.5439.0537.6737.9737.971,995,600
Apr 23, 201838.0938.3837.7438.3838.382,063,700
Apr 20, 201838.5038.5037.5938.2538.253,671,700
Apr 19, 201838.0238.7337.3838.5838.583,896,300
Apr 18, 201838.0838.8938.0838.3238.324,984,700
Apr 17, 201837.7737.7736.8937.5937.595,744,800
Apr 16, 201838.7439.0037.8237.9837.987,960,400
Apr 13, 201840.8441.3840.6540.9240.922,803,700
Apr 12, 201839.6140.9239.5440.6440.644,988,800
Apr 11, 201838.0839.5637.9339.4339.433,687,400
Apr 10, 201836.9038.3536.9038.0838.085,422,400
Apr 09, 201837.1637.1736.2336.2536.252,968,200
Apr 06, 201836.8737.1936.5636.9936.994,675,200
Apr 05, 201836.6837.8736.6837.2337.232,926,700
Apr 04, 201835.9236.6635.4636.5636.562,027,400
Apr 03, 201836.1136.6835.5436.6636.662,028,200
Apr 02, 201836.6236.7835.1135.8835.882,625,800
Mar 29, 201836.1637.0736.1336.8136.812,826,600
Mar 28, 201836.9237.0335.8135.9335.932,440,000
Mar 27, 201837.9238.0736.6536.9236.922,647,700
Mar 26, 201837.6737.9636.8237.9037.901,811,900
Mar 23, 201837.4638.1237.1537.1837.182,809,800
Mar 22, 201837.5137.9337.1337.1837.182,522,600
Mar 21, 201837.0338.3336.8438.0438.042,561,800
Mar 20, 201836.6337.1436.5736.7936.791,873,400
Mar 19, 201836.7936.9236.0436.3736.372,795,700
Mar 16, 201836.3537.1336.1936.8936.894,404,200
Mar 15, 201837.4637.5036.0736.2636.262,567,000
Mar 15, 20180.05 Dividend
Mar 14, 201837.4537.6737.2537.3937.342,648,600
Mar 13, 201837.7437.9037.0737.3137.262,294,000
Mar 12, 201837.7037.8937.2337.6037.552,538,400
Mar 09, 201836.9837.9736.8737.7237.672,950,100
Mar 08, 201836.5536.7036.0136.6436.592,267,900
Mar 07, 201836.2436.6635.8336.5136.462,354,000
Mar 06, 201836.6136.9736.2436.7036.652,606,200
Mar 05, 201835.7636.7735.5936.3736.323,450,700
Mar 02, 201835.1536.1434.8436.0836.032,944,100
Mar 01, 201834.9435.9034.7835.4135.363,145,000
Feb 28, 201836.5036.9335.0835.0935.044,937,600
Feb 27, 201836.1636.7835.8336.2636.214,719,200
Feb 26, 201836.1836.3735.7236.1836.132,287,800
Feb 23, 201835.3336.0835.0036.0736.022,352,800
Feb 22, 201835.4435.9934.9135.1035.053,460,900
Feb 21, 201835.1836.0734.9334.9634.912,851,800
Feb 20, 201835.6936.0335.1335.3835.333,829,600
Feb 16, 201834.9035.9834.8935.6135.563,201,100
Feb 15, 201835.3135.3134.1235.1335.083,535,800
Feb 14, 201833.2435.2933.0635.1435.094,679,200
Feb 13, 201833.3033.8033.1233.6633.613,272,600
Feb 12, 201833.4333.8232.5333.7133.666,054,000
Feb 09, 201832.9933.4031.7733.0933.055,524,100
Feb 08, 201834.1034.2332.6432.6432.605,027,500
Feb 07, 201835.2336.1033.9334.0534.005,037,100
Feb 06, 201833.3335.8033.0035.3935.346,492,900
Feb 05, 201835.4636.2933.7033.8533.805,454,000
Feb 02, 201836.9237.0635.6235.6935.642,658,700
Feb 01, 201836.8037.5336.6337.4337.382,517,800
Jan 31, 201836.5436.9536.2136.6836.632,895,400
Jan 30, 201836.3436.7535.8636.5936.543,479,800
Jan 29, 201837.3637.7636.6536.7336.683,142,200
Jan 26, 201837.8037.9537.4137.7137.662,108,900
Jan 25, 201838.6238.6437.5837.6037.552,287,100
Jan 24, 201838.6938.7937.9238.2938.243,156,400
Jan 23, 201838.8239.2638.1838.7338.683,701,500
Jan 22, 201838.0038.8637.8738.7438.693,234,300
Jan 19, 201837.5238.0037.0337.9837.934,639,500
Jan 18, 201838.7238.9037.8437.9137.863,025,100
Jan 17, 201838.7239.2238.4638.9238.872,282,100
Jan 16, 201839.1539.3038.4438.4738.423,224,700
Jan 12, 201838.9539.2338.5939.1439.092,531,100
Jan 11, 201838.1539.1637.9638.8438.792,630,600
Jan 10, 201838.3938.5237.7937.9337.882,953,300
Jan 09, 201838.8238.8738.1338.2438.191,717,600
Jan 08, 201838.0938.7737.7738.7138.663,126,900
Jan 05, 201838.3938.3937.8538.2238.172,216,100
Jan 04, 201837.8038.4737.6538.4338.382,372,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...