NOV Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	19.140	19.140	18.876	18.920	17.848	1,902
2023-11-27	19.040	19.150	18.802	19.030	17.952	13,047
2023-11-24	19.030	19.280	19.010	19.090	18.009	29
2023-11-21	19.071	19.071	19.071	19.071	17.991	60
2023-11-20	19.441	19.621	19.290	19.290	18.197	496
2023-11-17	19.210	19.250	19.210	19.250	18.160	643
2023-11-16	19.430	19.430	18.380	18.550	17.499	535
2023-11-15	20.115	20.270	20.115	20.270	19.122	85
2023-11-14	19.650	19.851	19.650	19.851	18.726	679
2023-11-13	19.270	19.418	19.270	19.411	18.312	58
2023-11-10	19.100	19.459	19.100	19.459	18.357	45
2023-11-09	19.250	19.250	19.250	19.250	18.160	500
2023-11-08	18.880	18.880	18.759	18.759	17.696	14
2023-11-07	19.190	19.191	19.078	19.120	18.037	753
2023-11-06	20.510	20.560	20.088	20.088	18.950	210
2023-11-03	20.590	20.759	20.545	20.545	19.381	661
2023-11-02	19.820	20.325	19.820	20.325	19.174	543
2023-11-01	20.110	20.120	19.682	19.682	18.567	26
2023-10-31	19.820	20.088	19.720	20.088	18.950	36
2023-10-30	19.840	19.868	19.451	19.451	18.350	99
2023-10-27	18.830	19.680	18.400	19.672	18.558	8,227
2023-10-26	19.220	19.272	18.900	18.978	17.903	1,178
2023-10-25	19.800	19.868	19.370	19.495	18.391	1,416
2023-10-24	19.612	19.719	19.612	19.719	18.602	5,000
2023-10-23	20.010	20.030	19.591	19.960	18.829	522
2023-10-20	20.570	20.570	19.550	19.952	18.822	1,164
2023-10-19	20.521	20.722	20.425	20.722	19.548	2,060
2023-10-18	21.210	21.420	20.912	20.978	19.790	2,517
2023-10-17	20.862	20.905	20.862	20.905	19.721	22
2023-10-16	20.610	20.680	20.535	20.640	19.471	93
2023-10-13	20.238	20.490	20.048	20.490	19.329	537
2023-10-12	20.315	20.320	19.662	19.662	18.548	1,362
2023-10-11	19.852	20.060	19.852	20.060	18.924	1,185
2023-10-10	19.970	20.058	19.970	20.058	18.922	157
2023-10-09	19.460	20.039	19.380	20.038	18.903	1,254
2023-10-06	18.880	18.940	18.670	18.835	17.768	570
2023-10-05	18.880	19.337	18.831	18.831	17.765	7,922
2023-10-04	20.045	20.050	19.285	19.288	18.196	5,971
2023-10-03	20.155	20.471	20.121	20.338	19.186	744
2023-10-02	20.870	20.870	20.191	20.312	19.162	4,515
2023-09-29	21.180	21.180	20.885	21.128	19.931	866
2023-09-28	21.550	21.605	21.375	21.579	20.356	362
2023-09-27	20.910	21.630	20.910	21.511	20.293	11,043
2023-09-26	20.559	20.860	20.559	20.785	19.608	316
2023-09-25	20.310	20.919	20.310	20.919	19.734	5,698
2023-09-22	20.402	20.402	20.402	20.402	19.246	5
2023-09-21	20.670	20.670	20.315	20.325	19.174	374
2023-09-20	20.548	20.849	20.548	20.849	19.668	1,188
2023-09-19	21.165	21.165	20.340	20.358	19.205	5,781
2023-09-18	21.125	21.130	20.982	20.982	19.794	3,066
2023-09-15	20.710	20.858	20.710	20.818	19.639	121
2023-09-14	21.045	21.053	20.768	20.768	19.592	917
2023-09-13	21.089	21.089	20.515	20.520	19.311	1,041
2023-09-12	21.189	21.432	20.980	21.432	20.169	8,919
2023-09-11	21.300	21.300	20.935	21.185	19.936	1,110
2023-09-08	21.119	21.150	21.119	21.130	19.885	444
2023-09-07	21.490	21.490	21.065	21.168	19.920	1,668
2023-09-06	21.748	21.819	21.500	21.529	20.260	510
2023-09-05	21.740	21.878	21.551	21.551	20.281	2,516
2023-09-01	21.695	21.705	21.550	21.655	20.379	1,815

← NewerPage 13 of 21 · 1,205 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.