NOV Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	20.210	20.260	19.240	19.640	18.234	4,061
2022-04-19	21.000	21.383	20.390	20.390	18.931	1,318
2022-04-14	19.960	20.730	19.820	20.440	18.977	1,397
2022-04-13	19.970	19.970	19.250	19.490	18.095	423
2022-04-12	19.500	20.240	19.500	19.800	18.383	1,010
2022-04-11	20.580	20.580	19.955	19.955	18.527	259
2022-04-08	19.550	20.370	19.550	20.350	18.893	36
2022-04-07	19.570	19.570	18.860	18.860	17.510	542
2022-04-06	19.800	19.800	19.265	19.380	17.993	188
2022-04-05	20.040	20.480	19.665	19.690	18.281	334
2022-04-04	20.360	20.740	19.805	19.970	18.541	1,248
2022-04-01	19.580	20.397	19.580	20.060	18.624	1,453
2022-03-31	19.520	20.178	19.280	19.750	18.336	4,427
2022-03-30	20.100	20.100	19.642	19.780	18.364	204
2022-03-29	18.770	19.410	18.620	19.410	18.021	887
2022-03-28	19.500	19.500	18.975	19.310	17.928	386
2022-03-25	19.280	19.968	19.280	19.750	18.336	949
2022-03-24	19.710	19.940	19.490	19.490	18.095	2,100
2022-03-23	20.298	20.298	19.662	19.715	18.304	1,569
2022-03-22	19.868	19.868	19.329	19.329	17.945	563
2022-03-21	20.085	20.208	19.681	19.681	18.272	3,341
2022-03-18	19.000	19.250	18.940	19.170	17.798	113
2022-03-17	19.470	19.600	18.700	19.515	18.118	2,163
2022-03-16	19.170	19.445	18.570	18.760	17.417	241
2022-03-15	19.005	19.690	19.005	19.370	17.984	437
2022-03-14	20.440	21.000	19.510	19.550	18.151	522
2022-03-11	21.180	21.400	20.450	21.350	19.822	1,162
2022-03-10	21.480	21.790	20.940	21.598	20.052	1,561
2022-03-09	21.525	21.710	20.510	20.710	19.181	713
2022-03-08	22.045	24.051	20.710	21.830	20.219	15,089
2022-03-07	18.410	22.610	18.270	21.220	19.654	6,930
2022-03-04	16.890	17.670	16.770	17.670	16.366	13
2022-03-03	16.640	16.970	16.420	16.710	15.476	108
2022-03-02	16.400	16.890	16.400	16.890	15.643	716
2022-03-01	17.170	17.170	15.760	15.970	14.791	327
2022-02-28	16.740	17.260	16.740	17.010	15.754	12
2022-02-25	17.180	17.180	16.770	17.020	15.764	8
2022-02-24	17.610	17.610	16.405	16.405	15.194	723
2022-02-23	17.022	17.245	17.002	17.038	15.780	4,930
2022-02-22	17.610	17.810	17.302	17.302	16.025	3,492
2022-02-18	17.040	17.040	16.690	17.003	15.748	901
2022-02-17	17.180	17.280	16.855	17.140	15.875	4,856
2022-02-16	16.950	17.397	16.950	17.290	16.014	834
2022-02-15	16.410	16.788	16.120	16.788	15.549	1,305
2022-02-14	17.185	17.249	16.760	16.800	15.560	372
2022-02-11	16.770	17.280	16.770	17.070	15.810	304
2022-02-10	16.280	16.780	16.010	16.780	15.541	6,195
2022-02-09	16.075	16.240	16.060	16.230	15.032	218
2022-02-08	15.640	15.890	15.355	15.890	14.717	1,191
2022-02-07	15.560	15.840	15.478	15.840	14.671	1,083
2022-02-04	17.671	17.671	16.034	16.610	15.384	6,347
2022-02-03	17.490	17.655	17.430	17.655	16.352	101
2022-02-02	17.220	17.470	17.102	17.400	16.116	5,959
2022-02-01	16.370	16.902	16.370	16.660	15.430	128
2022-01-31	16.530	16.770	16.530	16.730	15.495	13
2022-01-28	16.410	16.780	16.410	16.710	15.476	402
2022-01-27	17.050	17.050	16.270	16.420	15.208	291
2022-01-26	16.920	16.920	16.520	16.670	15.439	324
2022-01-25	15.480	16.210	15.332	16.210	15.013	1,404
2022-01-24	14.830	15.168	14.690	15.168	14.048	243

← NewerPage 19 of 21 · 1,206 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.