NOV - National Oilwell Varco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201930.2730.5729.6530.4530.453,995,071
Jan 17, 201929.0829.9428.8829.7929.792,234,300
Jan 16, 201929.2829.6629.0929.3629.363,520,200
Jan 15, 201929.4929.7728.9229.3129.313,659,600
Jan 14, 201928.6129.7028.5129.2529.255,888,000
Jan 11, 201928.3929.2628.3029.1129.114,132,400
Jan 10, 201928.1128.8527.8928.7628.763,389,200
Jan 09, 201928.4428.7028.0828.3728.372,806,200
Jan 08, 201928.1928.2227.5227.9627.963,140,600
Jan 07, 201926.7627.9326.5227.7327.734,659,300
Jan 04, 201926.2526.7825.9026.7326.734,021,900
Jan 03, 201926.0026.2225.2225.7025.703,601,700
Jan 02, 201925.2726.3625.1125.8625.863,692,900
Dec 31, 201825.9026.0025.0325.7025.703,667,700
Dec 28, 201826.2426.6925.6025.7725.773,567,700
Dec 27, 201825.5926.0925.0026.0926.095,787,800
Dec 26, 201824.5026.0424.2726.0426.045,718,100
Dec 24, 201825.0525.4124.4324.4324.432,891,700
Dec 21, 201825.5826.3425.0025.2425.2411,422,800
Dec 20, 201825.7326.3025.1025.6525.657,841,400
Dec 19, 201826.5127.1525.8826.2126.215,610,500
Dec 18, 201826.4426.7426.2426.4526.456,114,800
Dec 17, 201826.6427.4026.2626.3526.356,797,200
Dec 14, 201827.2127.3926.5326.6826.684,533,300
Dec 13, 201828.2228.2427.3027.5027.503,836,000
Dec 12, 201828.5329.1128.3628.3628.363,017,700
Dec 11, 201829.5729.6927.9928.0728.075,212,200
Dec 10, 201829.0629.5928.5529.1629.164,428,800
Dec 07, 201831.0031.4629.8029.8129.814,284,500
Dec 06, 201830.5930.7529.7330.2730.274,745,200
Dec 06, 20180.05 Dividend
Dec 04, 201832.7833.0231.5331.6831.633,595,300
Dec 03, 201833.0033.3732.4232.8832.834,094,100
Nov 30, 201832.4332.7832.0632.1132.063,708,600
Nov 29, 201832.4633.1432.4632.7332.683,083,200
Nov 28, 201832.0232.6231.6332.5932.543,772,900
Nov 27, 201832.1332.6331.8931.9831.932,885,400
Nov 26, 201831.9932.6331.9132.1932.143,976,200
Nov 23, 201831.5232.1031.3031.6231.572,677,100
Nov 21, 201832.2032.8532.1332.5532.502,520,500
Nov 20, 201832.1732.4931.6131.8231.773,367,300
Nov 19, 201833.2533.5332.3832.8132.764,698,000
Nov 16, 201833.7033.9733.1733.6533.602,797,300
Nov 15, 201832.5433.6932.4333.5033.454,254,700
Nov 14, 201833.3633.5732.0232.6632.616,024,100
Nov 13, 201834.0034.1532.8732.9132.865,055,700
Nov 12, 201835.4835.6034.1334.1434.092,850,200
Nov 09, 201835.1535.6234.8835.2635.203,822,700
Nov 08, 201836.0436.2035.5035.6835.623,486,300
Nov 07, 201837.3437.6335.5336.2136.154,096,700
Nov 06, 201836.5936.8735.7836.8736.813,603,900
Nov 05, 201836.6836.8236.1436.5336.474,886,900
Nov 02, 201836.7937.1335.9036.1136.053,470,200
Nov 01, 201837.0037.2035.7836.5136.454,424,100
Oct 31, 201837.5838.0536.7936.8036.745,605,500
Oct 30, 201835.0937.2234.5337.1337.074,407,000
Oct 29, 201836.1236.4434.7335.1135.053,999,800
Oct 26, 201832.9936.8032.6635.8935.836,581,300
Oct 25, 201837.4637.9436.7737.0136.954,479,200
Oct 24, 201839.0339.1636.8236.8536.793,490,400
Oct 23, 201839.3339.3838.3638.8238.763,552,300
Oct 22, 201840.3040.4039.3940.2740.212,099,600
Oct 19, 201840.9341.7640.3540.4040.342,427,300
Oct 18, 201841.3341.4940.5640.7540.693,078,900
Oct 17, 201842.3742.3939.8541.8741.802,337,800
Oct 16, 201842.4842.8742.3042.6542.582,182,800
Oct 15, 201842.0542.6041.5642.1842.112,363,400
Oct 12, 201842.4842.5741.1341.9141.843,202,900
Oct 11, 201842.4642.8341.5841.9041.835,044,000
Oct 10, 201845.3945.6742.8342.8742.803,835,100
Oct 09, 201844.3746.1744.1745.4545.385,410,300
Oct 08, 201844.2144.5243.5744.3444.272,301,600
Oct 05, 201845.0745.7344.1044.6244.554,559,600
Oct 04, 201844.5946.6444.5045.2845.217,307,700
Oct 03, 201844.4144.7644.2544.6144.543,693,800
Oct 02, 201844.6544.6543.8244.4044.334,692,600
Oct 01, 201843.3844.4743.2143.9843.914,541,900
Sep 28, 201842.9143.6542.8943.0843.013,141,000
Sep 27, 201843.0543.4542.6443.0442.972,477,000
Sep 26, 201843.1143.5042.9742.9842.912,457,900
Sep 25, 201843.8744.0843.4243.4443.372,585,400
Sep 24, 201843.4743.6943.0543.5043.433,162,200
Sep 21, 201842.9443.5742.7143.1543.083,947,300
Sep 20, 201844.6644.7142.8342.9042.833,484,500
Sep 19, 201844.4744.8144.2844.4544.382,797,600
Sep 18, 201844.5544.9544.3944.5544.482,438,300
Sep 17, 201844.3944.4743.8444.1144.041,670,700
Sep 14, 201844.0944.4643.7644.3044.232,838,600
Sep 13, 201844.5144.8544.1544.2644.192,244,900
Sep 13, 20180.05 Dividend
Sep 12, 201844.9045.4044.7144.7544.632,184,000
Sep 11, 201843.7544.6243.5044.3844.262,786,400
Sep 10, 201844.3844.4343.5543.6543.534,032,700
Sep 07, 201844.6344.7043.8944.2444.123,831,900
Sep 06, 201846.1146.1844.9545.0644.943,305,900
Sep 05, 201846.0146.4845.2846.2646.143,573,200
Sep 04, 201847.0447.1246.2046.4346.302,228,700
Aug 31, 201847.0647.1946.6747.0746.942,540,700
Aug 30, 201847.0747.2646.7447.1847.052,361,300
Aug 29, 201846.5447.4646.5447.1647.034,303,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...