Singapore markets closed

NOV Inc. (NOV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.75+0.25 (+1.35%)
At close: 04:00PM EDT
18.90 +0.15 (+0.80%)
After hours: 07:02PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202418.3818.7718.2918.7518.753,187,200
18 Apr 202418.6118.8018.3618.5018.502,186,000
17 Apr 202418.8119.1118.4518.4718.472,156,400
16 Apr 202419.0219.1118.6618.8618.862,101,000
15 Apr 202419.6719.8319.1719.1719.172,398,300
12 Apr 202420.2720.3019.5319.6319.632,051,400
11 Apr 202420.3520.3519.7420.0920.091,462,800
10 Apr 202420.0720.4719.9820.2820.282,061,400
09 Apr 202420.4820.5220.1220.2520.252,238,600
08 Apr 202420.6720.7420.3320.3820.382,109,700
05 Apr 202420.0720.6320.0520.5120.514,048,900
04 Apr 202420.1920.3219.9320.0620.065,181,800
03 Apr 202420.0720.3919.9820.1020.108,840,500
02 Apr 202419.9720.1019.5920.0220.023,614,800
01 Apr 202419.6420.0119.2319.7019.703,065,700
28 Mar 202419.3519.8119.3519.5219.523,475,100
27 Mar 202419.0519.2918.9819.2019.203,585,700
26 Mar 202419.2819.3519.0319.0519.054,032,300
25 Mar 202419.2019.5219.2019.2419.244,626,100
22 Mar 202419.3619.4719.0319.1119.113,444,200
21 Mar 202419.1919.5919.1719.3519.353,219,700
20 Mar 202418.8419.3618.7619.1819.187,578,400
19 Mar 202418.5219.0918.4719.0419.044,348,300
18 Mar 202418.6618.7718.3818.5718.572,738,000
15 Mar 202418.7119.0518.5418.5618.566,657,400
14 Mar 202418.5918.8118.5018.6818.683,886,000
13 Mar 202418.0018.5917.9818.5018.505,593,100
13 Mar 20240.05 Dividend
12 Mar 202417.9517.9717.6717.8917.842,655,400
11 Mar 202417.6318.0117.6217.9317.882,767,700
08 Mar 202417.6717.7717.4517.6717.622,178,300
07 Mar 202417.3717.7517.3217.6717.623,177,300
06 Mar 202417.2717.4517.0217.2417.192,877,700
05 Mar 202416.8017.1816.8016.9916.944,039,400
04 Mar 202417.2217.3316.8516.8716.822,773,600
01 Mar 202417.1217.3816.9417.1017.053,721,000
29 Feb 202417.0817.2316.8116.9016.853,302,400
28 Feb 202417.1017.2216.7916.9216.874,598,300
27 Feb 202417.0417.3016.8817.2017.153,365,500
26 Feb 202417.1017.3116.7716.9116.862,819,500
23 Feb 202417.1617.3616.9717.2317.183,535,800
22 Feb 202417.2817.6117.1917.4117.363,314,400
21 Feb 202417.1617.4417.1317.2717.222,670,500
20 Feb 202417.0817.2216.9317.1317.084,602,700
16 Feb 202417.5317.5717.1817.2217.174,343,300
15 Feb 202417.3217.6817.3017.5417.496,079,500
14 Feb 202417.1917.3317.0617.2817.235,211,100
13 Feb 202417.2317.4416.8617.0016.954,212,100
12 Feb 202417.3817.7517.3617.4817.435,917,000
09 Feb 202417.2117.3617.1317.2017.155,009,500
08 Feb 202417.1617.3817.0117.2717.2221,573,100
07 Feb 202417.4917.6216.9317.1917.148,064,800
06 Feb 202417.3317.6717.1417.5217.476,564,200
05 Feb 202417.5517.8117.1117.3117.268,151,000
02 Feb 202419.8320.0017.5917.6217.5714,725,500
01 Feb 202419.6919.9519.3919.8519.793,998,900
31 Jan 202419.9620.0219.4519.5119.464,588,400
30 Jan 202419.8520.1919.0419.8419.789,030,700
29 Jan 202420.8221.0120.3921.0020.943,914,200
26 Jan 202420.9821.2020.6520.9820.924,569,400
25 Jan 202421.0521.2320.5720.9820.924,638,000
24 Jan 202420.3320.9820.2020.9020.845,340,800
23 Jan 202419.9520.3319.8320.1020.042,854,300
22 Jan 202419.4720.1119.3819.9719.913,887,000
19 Jan 202419.5719.6319.3119.5019.453,111,600
18 Jan 202419.1419.5719.0519.4719.422,881,400
17 Jan 202419.0119.4118.9519.0819.032,617,200
16 Jan 202419.6319.8819.2719.3519.303,809,600
12 Jan 202419.9820.1119.6719.9819.925,096,400
11 Jan 202419.1719.4818.8519.4519.403,527,400
10 Jan 202419.4019.5619.0419.0919.042,962,700
09 Jan 202420.1120.2519.3919.5119.463,753,000
08 Jan 202420.0520.2119.7120.2120.153,405,300
05 Jan 202420.2220.7120.1020.5920.533,637,800
04 Jan 202420.4720.6719.9720.0620.002,941,000
03 Jan 202420.0020.6219.8820.3220.262,405,800
02 Jan 202420.4720.6820.0820.1620.102,189,500
29 Dec 202320.4420.4920.2620.2820.221,623,200
28 Dec 202320.5620.7220.4420.4820.421,167,600
27 Dec 202320.7520.9520.6420.7620.701,451,300
26 Dec 202320.7720.9620.5920.8020.741,681,200
22 Dec 202320.6620.7820.3820.4520.391,660,800
21 Dec 202320.2620.4620.2020.4520.391,761,300
20 Dec 202320.3720.7820.2320.2620.202,872,500
19 Dec 202320.0120.4819.9620.3820.324,956,600
18 Dec 202320.2120.3619.8919.9419.883,127,200
15 Dec 202320.0320.0519.6119.8319.777,328,100
14 Dec 202319.4820.1319.3820.0720.016,179,000
13 Dec 202318.6619.1418.5019.1119.063,528,300
12 Dec 202318.4918.6918.3618.5418.492,242,000
11 Dec 202318.8319.0818.6418.7518.702,844,600
08 Dec 202319.0019.2518.7518.9218.874,469,700
07 Dec 202318.4818.6318.3118.4518.402,868,100
07 Dec 20230.05 Dividend
06 Dec 202318.6419.0218.3118.3818.283,837,200
05 Dec 202319.0219.0818.6118.7518.652,459,400
04 Dec 202318.8919.2618.7119.0318.933,869,900
01 Dec 202318.7819.5118.7219.1219.013,037,000
30 Nov 202319.2019.5118.6718.8218.723,131,800
29 Nov 202318.9719.0618.7518.9418.842,549,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...