NOV Inc. (NOV)
NYSE: NOV · Real-Time Price · USD
13.07
+0.13 (1.00%)
May 13, 2025, 4:00 PM - Market closed
NOV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.97 | 13.18 | 12.91 | 13.07 | 13.07 | 1.00% | 3,682,106 |
| May 12, 2025 | 13.25 | 13.45 | 12.84 | 12.94 | 12.94 | 3.60% | 2,732,215 |
| May 9, 2025 | 12.65 | 12.69 | 12.43 | 12.49 | 12.49 | 0.56% | 3,959,770 |
| May 8, 2025 | 12.04 | 12.45 | 12.02 | 12.42 | 12.42 | 4.99% | 4,369,340 |
| May 7, 2025 | 11.96 | 11.97 | 11.68 | 11.83 | 11.83 | -0.50% | 3,216,337 |
| May 6, 2025 | 11.98 | 12.08 | 11.84 | 11.89 | 11.89 | - | 3,620,389 |
| May 5, 2025 | 12.00 | 12.21 | 11.88 | 11.89 | 11.89 | -3.02% | 3,321,652 |
| May 2, 2025 | 12.09 | 12.29 | 11.87 | 12.26 | 12.26 | 3.20% | 3,657,932 |
| May 1, 2025 | 11.57 | 12.01 | 11.55 | 11.88 | 11.88 | 2.33% | 4,009,873 |
| Apr 30, 2025 | 11.67 | 11.79 | 11.44 | 11.61 | 11.61 | -3.25% | 8,173,095 |
| Apr 29, 2025 | 12.88 | 12.88 | 11.69 | 12.00 | 12.00 | -1.96% | 8,034,408 |
| Apr 28, 2025 | 12.31 | 12.44 | 12.15 | 12.24 | 12.24 | -0.73% | 5,015,447 |
| Apr 25, 2025 | 12.08 | 12.42 | 12.08 | 12.33 | 12.33 | -0.08% | 2,853,918 |
| Apr 24, 2025 | 12.24 | 12.37 | 12.01 | 12.34 | 12.34 | 2.75% | 3,161,624 |
| Apr 23, 2025 | 12.38 | 12.58 | 11.86 | 12.01 | 12.01 | -1.23% | 4,345,601 |
| Apr 22, 2025 | 12.33 | 12.34 | 11.95 | 12.16 | 12.16 | -0.98% | 3,258,732 |
| Apr 21, 2025 | 12.30 | 12.41 | 12.13 | 12.28 | 12.28 | -2.00% | 3,588,639 |
| Apr 17, 2025 | 12.25 | 12.68 | 12.18 | 12.53 | 12.53 | 3.98% | 3,187,839 |
| Apr 16, 2025 | 12.10 | 12.39 | 11.96 | 12.05 | 12.05 | 0.33% | 3,717,833 |
| Apr 15, 2025 | 11.94 | 12.24 | 11.94 | 12.01 | 12.01 | -0.17% | 3,142,059 |
| Apr 14, 2025 | 12.16 | 12.17 | 11.87 | 12.03 | 12.03 | 1.60% | 3,747,842 |
| Apr 11, 2025 | 11.60 | 11.98 | 11.27 | 11.84 | 11.84 | 2.69% | 4,526,514 |
| Apr 10, 2025 | 12.20 | 12.25 | 11.34 | 11.53 | 11.53 | -9.71% | 4,736,990 |
| Apr 9, 2025 | 10.88 | 12.92 | 10.84 | 12.77 | 12.77 | 14.94% | 8,997,094 |
| Apr 8, 2025 | 12.38 | 12.40 | 10.84 | 11.11 | 11.11 | -6.95% | 7,436,389 |
| Apr 7, 2025 | 11.51 | 12.63 | 11.24 | 11.94 | 11.94 | -0.25% | 7,146,249 |
| Apr 4, 2025 | 12.63 | 12.78 | 11.66 | 11.97 | 11.97 | -10.47% | 7,554,541 |
| Apr 3, 2025 | 14.37 | 14.46 | 13.35 | 13.37 | 13.37 | -12.61% | 5,855,965 |
| Apr 2, 2025 | 15.14 | 15.34 | 15.09 | 15.30 | 15.30 | -0.71% | 2,331,569 |
| Apr 1, 2025 | 15.14 | 15.48 | 15.03 | 15.41 | 15.41 | 1.25% | 2,834,776 |
| Mar 31, 2025 | 14.81 | 15.33 | 14.79 | 15.22 | 15.22 | 1.53% | 4,006,095 |
| Mar 28, 2025 | 15.20 | 15.32 | 14.82 | 14.99 | 14.99 | -1.90% | 2,375,477 |
| Mar 27, 2025 | 15.41 | 15.46 | 15.16 | 15.28 | 15.28 | -0.97% | 2,530,077 |
| Mar 26, 2025 | 15.54 | 15.72 | 15.40 | 15.43 | 15.43 | -0.19% | 2,978,003 |
| Mar 25, 2025 | 15.19 | 15.51 | 15.14 | 15.46 | 15.46 | 2.25% | 3,495,634 |
| Mar 24, 2025 | 14.96 | 15.25 | 14.89 | 15.12 | 15.12 | 3.28% | 4,836,691 |
| Mar 21, 2025 | 14.96 | 15.16 | 14.57 | 14.64 | 14.64 | -3.05% | 25,543,763 |
| Mar 20, 2025 | 14.89 | 15.21 | 14.82 | 15.10 | 15.10 | 0.53% | 4,717,437 |
| Mar 19, 2025 | 14.71 | 15.16 | 14.69 | 15.02 | 15.02 | 2.32% | 3,873,755 |
| Mar 18, 2025 | 14.69 | 14.72 | 14.49 | 14.68 | 14.68 | 0.55% | 3,657,059 |
| Mar 17, 2025 | 14.42 | 14.79 | 14.39 | 14.60 | 14.60 | 2.10% | 6,968,431 |
| Mar 14, 2025 | 14.10 | 14.36 | 13.97 | 14.30 | 14.30 | 2.22% | 5,073,638 |
| Mar 13, 2025 | 14.12 | 14.38 | 13.93 | 13.99 | 13.92 | -0.78% | 5,001,099 |
| Mar 12, 2025 | 14.29 | 14.33 | 13.96 | 14.10 | 14.03 | -1.05% | 7,899,702 |
| Mar 11, 2025 | 14.87 | 14.90 | 14.20 | 14.25 | 14.18 | -3.65% | 5,937,100 |
| Mar 10, 2025 | 15.00 | 15.41 | 14.77 | 14.79 | 14.71 | -1.14% | 5,886,405 |
| Mar 7, 2025 | 14.45 | 15.04 | 14.41 | 14.96 | 14.88 | 4.25% | 6,367,474 |
| Mar 6, 2025 | 14.19 | 14.50 | 14.07 | 14.35 | 14.28 | 0.63% | 4,398,951 |
| Mar 5, 2025 | 14.03 | 14.33 | 13.92 | 14.26 | 14.19 | 0.71% | 6,125,382 |
| Mar 4, 2025 | 13.94 | 14.35 | 13.78 | 14.16 | 14.09 | -0.35% | 5,214,330 |