NOV Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	16.470	16.900	16.470	16.900	15.726	16
2022-07-26	15.690	15.760	15.320	15.320	14.256	2
2022-07-25	15.050	15.050	15.050	15.050	14.005	1
2022-07-22	15.070	15.070	14.900	14.970	13.930	3
2022-07-21	14.630	14.630	14.390	14.540	13.530	1
2022-07-20	14.723	14.930	14.500	14.930	13.893	700
2022-07-19	14.580	15.120	14.580	15.103	14.054	851
2022-07-18	14.560	14.830	14.560	14.570	13.558	1,788
2022-07-15	14.100	14.180	14.000	14.080	13.102	10,450
2022-07-14	14.200	14.300	14.162	14.200	13.214	284
2022-07-13	14.890	14.960	14.730	14.835	13.805	3,903
2022-07-12	15.390	15.390	15.090	15.090	14.042	2,143
2022-07-11	16.290	16.290	16.035	16.040	14.926	42
2022-07-08	16.710	16.710	16.490	16.500	15.354	2
2022-07-07	16.410	16.425	16.410	16.425	15.284	250
2022-07-06	15.372	15.690	15.372	15.690	14.600	5
2022-07-05	16.420	16.440	15.540	15.540	14.461	168
2022-07-01	17.120	17.120	16.370	16.370	15.233	11
2022-06-29	17.540	17.540	16.980	16.980	15.801	1
2022-06-28	17.110	17.110	16.995	17.000	15.819	966
2022-06-27	16.440	16.440	16.320	16.320	15.187	1
2022-06-24	16.150	16.320	16.150	16.320	15.187	1
2022-06-23	16.045	16.045	15.685	15.710	14.619	3,432
2022-06-22	16.680	16.680	16.380	16.598	15.445	203
2022-06-21	17.012	17.442	17.012	17.120	15.931	86
2022-06-17	17.240	17.240	16.500	16.500	15.354	1
2022-06-16	17.170	17.170	17.002	17.140	15.950	253
2022-06-15	18.052	18.160	17.770	17.770	16.536	43
2022-06-14	18.610	18.630	18.380	18.490	17.206	3
2022-06-13	19.290	19.290	18.375	18.490	17.206	103
2022-06-10	20.160	20.260	19.930	20.088	18.693	420
2022-06-09	20.610	20.960	20.610	20.960	19.504	687
2022-06-08	21.780	21.810	21.570	21.810	20.249	2
2022-06-07	21.000	21.450	21.000	21.440	19.905	31
2022-06-06	21.210	21.260	21.050	21.260	19.738	13
2022-06-01	20.220	20.285	19.910	20.285	18.833	74
2022-05-31	20.570	20.570	20.130	20.130	18.689	127
2022-05-27	19.840	19.840	19.835	19.840	18.420	73
2022-05-26	19.300	19.720	19.300	19.700	18.290	1
2022-05-25	19.520	19.520	19.030	19.130	17.761	33
2022-05-24	18.970	18.970	18.560	18.560	17.232	2
2022-05-23	17.980	18.755	17.980	18.755	17.413	104
2022-05-20	18.350	18.350	17.840	17.840	16.563	1
2022-05-18	19.100	19.100	18.750	18.750	17.408	1
2022-05-17	18.810	19.060	18.470	19.060	17.696	55
2022-05-16	17.700	18.320	17.700	18.320	17.009	7
2022-05-13	17.120	17.750	17.120	17.670	16.405	108
2022-05-12	16.900	17.060	16.900	16.960	15.746	5
2022-05-11	17.330	17.890	17.320	17.320	16.080	3
2022-05-09	18.380	18.710	17.470	17.470	16.220	132
2022-05-06	19.070	19.090	18.560	18.740	17.399	4
2022-05-05	19.510	19.550	18.400	18.700	17.361	4,435
2022-05-04	19.270	19.270	18.548	18.760	17.417	228
2022-05-03	18.650	18.900	18.650	18.765	17.422	654
2022-04-29	19.458	19.458	19.020	19.020	17.659	286
2022-04-26	18.390	18.960	18.390	18.960	17.603	2
2022-04-25	18.166	18.167	17.652	17.764	16.492	457
2022-04-22	19.130	19.464	19.130	19.440	18.049	220
2022-04-21	20.400	20.400	19.310	19.310	17.928	6,910
2022-04-20	20.210	20.260	19.240	19.640	18.234	4,061

← NewerPage 18 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.