NOV Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	18.370	18.671	18.320	18.671	17.710	2,267
2024-05-24	18.370	18.670	18.180	18.250	17.310	291
2024-05-23	18.240	18.446	18.071	18.071	17.141	156
2024-05-22	18.916	18.916	18.235	18.235	17.297	1,409
2024-05-21	18.960	19.220	18.910	19.189	18.201	629
2024-05-20	19.150	19.325	19.102	19.185	18.198	2,191
2024-05-17	18.940	19.000	18.750	18.930	17.956	681
2024-05-16	18.905	19.140	18.880	18.920	17.946	3,925
2024-05-15	18.930	18.930	18.660	18.890	17.918	87
2024-05-14	18.830	18.971	18.735	18.735	17.771	329
2024-05-13	18.880	18.940	18.720	18.720	17.757	72
2024-05-10	19.140	19.165	18.950	18.950	17.975	11
2024-05-09	19.030	19.190	18.992	19.140	18.155	5,834
2024-05-08	18.780	19.071	18.780	19.010	18.032	171
2024-05-07	19.111	19.111	19.040	19.090	18.108	158
2024-05-03	18.750	18.750	18.621	18.621	17.663	165
2024-05-02	18.490	18.680	18.490	18.612	17.654	242
2024-05-01	18.420	18.510	18.205	18.205	17.268	206
2024-04-30	19.070	19.070	18.680	18.815	17.847	2,851
2024-04-29	18.910	19.370	18.850	19.290	18.297	11,345
2024-04-26	19.095	19.635	18.275	19.155	18.169	4,079
2024-04-25	18.700	18.910	18.700	18.910	17.937	5,955
2024-04-24	18.780	18.900	18.569	18.720	17.757	304
2024-04-23	18.450	18.570	18.450	18.570	17.614	32
2024-04-22	18.580	18.650	18.490	18.639	17.680	20
2024-04-19	18.380	18.700	18.380	18.700	17.738	21
2024-04-18	18.667	18.759	18.480	18.480	17.529	307
2024-04-17	18.770	18.945	18.590	18.590	17.633	42
2024-04-16	19.000	19.020	18.685	18.810	17.842	6,222
2024-04-15	19.670	19.770	19.332	19.332	18.337	1,616
2024-04-12	20.200	20.200	19.820	19.820	18.800	490
2024-04-11	20.290	20.290	19.822	19.960	18.933	4,571
2024-04-10	19.995	20.410	19.995	20.130	19.094	525
2024-04-09	20.430	20.430	20.161	20.250	19.208	533
2024-04-08	20.670	20.680	20.470	20.490	19.436	15,818
2024-04-05	20.070	20.620	20.070	20.530	19.474	12,139
2024-04-04	20.190	20.210	20.099	20.165	19.127	2,087
2024-04-03	20.070	20.352	20.070	20.285	19.241	5,737
2024-04-02	19.970	19.970	19.768	19.778	18.760	121
2024-03-28	19.527	19.792	19.500	19.650	18.639	27,891
2024-03-27	19.260	19.260	19.001	19.140	18.155	398
2024-03-26	19.201	19.280	19.040	19.145	18.160	207
2024-03-25	19.280	19.500	19.280	19.300	18.307	18
2024-03-22	19.360	19.400	19.091	19.110	18.127	503
2024-03-21	19.290	19.499	19.190	19.435	18.435	10,741
2024-03-20	18.840	19.149	18.810	19.149	18.163	17,537
2024-03-19	18.520	19.000	18.520	19.000	18.022	22,648
2024-03-18	18.455	18.760	18.400	18.670	17.709	1,298
2024-03-15	18.710	18.900	18.630	18.673	17.712	995
2024-03-14	18.520	18.779	18.500	18.752	17.787	3,306
2024-03-13	18.000	18.490	17.980	18.455	17.505	920
2024-03-12	17.940	17.940	17.710	17.910	16.941	344
2024-03-11	17.630	17.940	17.630	17.910	16.941	854
2024-03-08	17.670	17.750	17.535	17.540	16.591	532
2024-03-07	17.230	17.750	17.230	17.750	16.790	604
2024-03-06	17.270	17.411	17.110	17.400	16.459	529
2024-03-05	16.908	17.130	16.820	17.130	16.203	434
2024-03-04	17.150	17.260	17.031	17.031	16.110	34
2024-03-01	17.020	17.369	17.000	17.045	16.123	506
2024-02-29	17.139	17.200	16.959	16.959	16.041	378

← NewerPage 11 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.0750 USD
2025-09-11	0.0750 USD
2025-06-13	0.0750 USD
2025-06-02	0.2100 USD
2025-03-13	0.0750 USD
2024-12-06	0.0750 USD
2024-09-13	0.0750 USD
2024-06-14	0.0750 USD
2024-03-13	0.0500 USD
2023-12-07	0.0500 USD
2023-09-14	0.0500 USD
2023-06-15	0.0500 USD
2023-03-16	0.0500 USD
2022-12-08	0.0500 USD
2022-09-15	0.0500 USD
2022-06-09	0.0500 USD
2022-03-10	0.0500 USD
2021-12-02	0.0500 USD
2020-03-12	0.0500 USD
2019-12-05	0.0500 USD
2019-09-12	0.0500 USD
2019-06-13	0.0500 USD
2019-03-14	0.0500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.