NOV - National Oilwell Varco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201844.8845.3944.5744.6344.632,846,300
Aug 20, 201843.9044.2743.9044.1744.171,385,800
Aug 17, 201843.8443.9643.6443.8443.841,802,500
Aug 16, 201843.9844.1443.5543.7543.751,611,200
Aug 15, 201844.8745.0243.3643.7243.723,244,500
Aug 14, 201845.3245.5144.9945.2045.202,231,000
Aug 13, 201845.7645.9544.9645.0045.002,159,900
Aug 10, 201845.6846.1545.2545.8445.842,926,700
Aug 09, 201846.5046.5445.2745.6545.652,640,900
Aug 08, 201846.3946.6846.0446.4146.412,271,800
Aug 07, 201846.9547.1846.6146.6346.633,393,800
Aug 06, 201847.1947.3046.4846.5046.503,709,600
Aug 03, 201847.3247.4846.8747.0347.033,000,800
Aug 02, 201846.8347.6746.6247.3847.383,630,500
Aug 01, 201848.1648.8247.1247.4247.425,912,200
Jul 31, 201848.6649.0848.2548.6248.626,177,900
Jul 30, 201847.4148.4947.3448.1048.109,241,200
Jul 27, 201842.9246.9442.7746.9146.918,475,700
Jul 26, 201842.5242.7642.1742.5242.523,493,600
Jul 25, 201842.2942.5341.9842.3242.322,279,600
Jul 24, 201842.6142.9342.1442.3042.302,116,300
Jul 23, 201843.1043.1042.3042.5342.532,454,200
Jul 20, 201843.2243.5043.0243.1043.101,741,500
Jul 19, 201842.7843.4542.6943.1943.192,256,900
Jul 18, 201843.5943.6642.8043.2543.253,026,300
Jul 17, 201843.8343.9743.4943.7043.703,180,900
Jul 16, 201843.6544.0243.5043.8543.852,646,400
Jul 13, 201844.2844.8244.0244.2444.242,362,800
Jul 12, 201844.6444.6943.9244.2444.242,441,100
Jul 11, 201844.7645.2844.4144.4944.493,364,900
Jul 10, 201845.4246.0044.9345.3345.332,207,400
Jul 09, 201844.5545.2544.5545.0045.002,104,800
Jul 06, 201843.1844.9743.0144.2644.262,083,400
Jul 05, 201843.4843.7443.1943.5843.582,095,100
Jul 03, 201843.3343.8843.0243.1543.151,431,300
Jul 02, 201842.9143.2442.0142.7542.752,456,900
Jun 29, 201842.9843.8342.8043.4043.402,977,600
Jun 28, 201842.9043.3142.5543.2043.202,433,600
Jun 27, 201842.4143.4742.3742.7942.792,426,600
Jun 26, 201841.3942.0541.2141.9241.922,010,700
Jun 25, 201842.4142.4141.1841.3341.332,526,600
Jun 22, 201843.1343.7042.4642.6042.603,904,500
Jun 21, 201842.1042.1441.5541.6941.692,166,500
Jun 20, 201842.4742.5542.0442.3542.352,406,400
Jun 19, 201841.7842.2741.3542.1942.192,550,400
Jun 18, 201841.3142.5641.2442.2242.222,746,900
Jun 15, 201841.6641.8341.1541.4841.484,906,000
Jun 14, 201842.5842.6241.8242.1642.161,994,000
Jun 14, 20180.05 Dividend
Jun 13, 201842.1742.5641.7842.3042.251,732,600
Jun 12, 201842.1842.6941.9442.2742.221,860,900
Jun 11, 201842.4942.7442.1542.1642.112,024,800
Jun 08, 201842.8442.9342.1042.5842.532,481,400
Jun 07, 201842.6343.0042.4242.8742.823,124,100
Jun 06, 201842.2442.4941.9542.2542.202,294,500
Jun 05, 201841.5742.1441.4042.0542.002,414,900
Jun 04, 201841.9642.2941.5841.7741.723,910,100
Jun 01, 201841.7242.5341.5141.8541.802,364,300
May 31, 201841.5341.9041.0641.4241.374,195,300
May 30, 201841.6942.4041.5741.8741.822,237,900
May 29, 201840.5941.3840.4841.3141.262,036,500
May 25, 201841.5541.5740.5241.2641.213,810,700
May 24, 201842.3842.5942.0042.3142.263,371,700
May 23, 201843.0743.6142.5442.9042.853,766,100
May 22, 201844.0145.0843.5143.6943.645,023,200
May 21, 201843.5544.1943.3444.1144.063,085,700
May 18, 201842.8943.4342.5843.4243.373,333,500
May 17, 201842.3143.2942.1942.9342.883,307,800
May 16, 201841.4742.2541.2942.1742.122,885,700
May 15, 201841.0341.4240.3241.3941.342,111,500
May 14, 201840.8041.3440.8041.0641.011,523,700
May 11, 201840.7140.8740.3940.6540.601,954,300
May 10, 201840.5740.8540.3040.6140.562,885,400
May 09, 201839.5640.5739.5240.3740.323,164,600
May 08, 201838.7739.2338.1439.1239.071,812,300
May 07, 201838.6939.6738.4538.6038.552,504,900
May 04, 201838.1238.7338.0338.5038.451,714,300
May 03, 201838.4238.4637.6438.3838.331,879,700
May 02, 201838.2438.9038.2438.4238.373,309,700
May 01, 201838.4838.6638.0438.5138.462,329,400
Apr 30, 201838.5339.2538.5138.6738.622,846,300
Apr 27, 201838.3339.3837.5038.8638.814,523,600
Apr 26, 201838.4638.9738.1738.6338.582,139,700
Apr 25, 201837.8638.3537.5038.2838.232,033,000
Apr 24, 201838.5439.0537.6737.9737.931,995,600
Apr 23, 201838.0938.3837.7438.3838.332,063,700
Apr 20, 201838.5038.5037.5938.2538.203,671,700
Apr 19, 201838.0238.7337.3838.5838.533,896,300
Apr 18, 201838.0838.8938.0838.3238.274,984,700
Apr 17, 201837.7737.7736.8937.5937.555,744,800
Apr 16, 201838.7439.0037.8237.9837.947,960,400
Apr 13, 201840.8441.3840.6540.9240.872,803,700
Apr 12, 201839.6140.9239.5440.6440.594,988,800
Apr 11, 201838.0839.5637.9339.4339.383,687,400
Apr 10, 201836.9038.3536.9038.0838.035,422,400
Apr 09, 201837.1637.1736.2336.2536.212,968,200
Apr 06, 201836.8737.1936.5636.9936.954,675,200
Apr 05, 201836.6837.8736.6837.2337.192,926,700
Apr 04, 201835.9236.6635.4636.5636.522,027,400
Apr 03, 201836.1136.6835.5436.6636.622,028,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...