NOV Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	21.500	22.840	21.500	22.690	21.175	120
2022-10-28	22.460	22.460	21.570	21.732	20.281	372
2022-10-27	22.830	23.020	22.620	22.620	21.109	1,115
2022-10-26	22.498	22.910	22.435	22.710	21.193	536
2022-10-25	22.000	22.430	22.000	22.050	20.578	7
2022-10-24	21.630	22.200	21.630	22.160	20.680	2,192
2022-10-21	20.270	21.392	20.200	21.392	19.964	1,210
2022-10-20	19.780	19.895	19.560	19.892	18.563	405
2022-10-19	18.270	19.345	18.270	19.299	18.010	6,783
2022-10-18	18.200	18.200	18.200	18.200	16.985	2
2022-10-17	18.280	18.395	18.065	18.065	16.859	1,022
2022-10-14	18.450	18.450	18.230	18.230	17.013	191
2022-10-13	17.950	18.750	17.950	18.750	17.498	33
2022-10-12	17.747	17.890	17.695	17.890	16.695	325
2022-10-11	17.670	18.200	17.670	18.200	16.985	402
2022-10-10	18.410	18.410	18.167	18.230	17.013	1,601
2022-10-07	18.950	18.980	18.690	18.720	17.470	230
2022-10-06	18.280	19.250	18.280	19.250	17.965	6
2022-10-05	17.430	18.059	17.430	18.050	16.845	132
2022-10-04	17.410	17.430	17.185	17.360	16.201	1,001
2022-10-03	16.960	17.140	16.940	17.030	15.893	342
2022-09-30	16.135	16.388	15.825	16.350	15.258	3,542
2022-09-29	14.990	14.999	14.770	14.799	13.811	2
2022-09-28	15.170	15.199	15.170	15.198	14.183	721
2022-09-27	14.990	15.000	14.970	14.970	13.970	1
2022-09-23	15.270	15.270	15.270	15.270	14.250	107
2022-09-22	16.790	16.790	16.510	16.760	15.641	2
2022-09-21	16.960	16.960	16.820	16.820	15.697	1
2022-09-20	16.940	16.940	16.650	16.765	15.645	230
2022-09-15	17.491	17.491	17.491	17.491	16.323	30
2022-09-13	17.422	17.422	17.422	17.422	16.212	250
2022-09-12	17.775	17.775	17.740	17.740	16.508	151
2022-09-09	17.440	17.470	17.440	17.470	16.257	1
2022-09-08	17.323	17.330	17.310	17.310	16.108	12
2022-09-07	16.915	16.915	16.706	16.793	15.627	838
2022-09-06	17.830	17.930	17.460	17.460	16.247	114
2022-09-02	17.470	17.789	17.470	17.789	16.554	61
2022-09-01	16.980	17.149	16.980	17.120	15.931	32
2022-08-31	17.435	18.130	17.435	18.130	16.871	338
2022-08-30	18.340	18.490	17.920	18.170	16.908	543
2022-08-26	18.492	18.492	18.490	18.490	17.206	400
2022-08-25	18.940	19.045	18.940	18.990	17.671	101
2022-08-24	18.380	18.590	18.380	18.450	17.169	3
2022-08-23	18.085	18.610	18.020	18.420	17.141	1,311
2022-08-22	17.640	17.870	17.530	17.809	16.573	202
2022-08-19	17.680	17.890	17.680	17.890	16.648	1
2022-08-18	17.810	17.900	17.810	17.900	16.657	2
2022-08-17	17.410	17.470	17.410	17.470	16.257	1
2022-08-16	18.105	18.199	17.555	17.555	16.336	775
2022-08-15	17.820	17.870	17.720	17.830	16.592	247
2022-08-12	18.390	18.390	18.210	18.290	17.020	2
2022-08-11	18.220	18.540	18.220	18.540	17.252	35
2022-08-10	17.630	17.890	17.630	17.890	16.648	616
2022-08-09	17.620	18.010	17.620	17.710	16.480	101
2022-08-08	17.200	17.485	17.200	17.485	16.271	15
2022-08-04	17.610	17.860	17.610	17.630	16.406	3
2022-08-03	18.240	18.250	17.940	17.990	16.741	482
2022-08-02	18.010	18.155	18.010	18.155	16.894	6
2022-08-01	18.270	18.270	17.890	18.100	16.843	179
2022-07-29	17.580	18.070	17.440	18.040	16.787	1,344

← NewerPage 17 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.