NOV Inc. - NOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.3	12.17	12.17	12.37	12.16	2.32M
August 14, 2025	12.16	12.33	12.33	12.35	12.02	2.73M
August 13, 2025	12.14	12.34	12.34	12.41	12.11	2.9M
August 12, 2025	11.98	12.15	12.15	12.26	11.91	2.94M
August 11, 2025	11.99	11.88	11.88	12.07	11.78	4.63M
August 08, 2025	12.04	11.9	11.9	12.09	11.83	2.66M
August 07, 2025	12.17	11.9	11.9	12.32	11.8	3.56M
August 06, 2025	12.34	11.96	11.96	12.48	11.92	3.1M
August 05, 2025	12.33	12.23	12.23	12.4	12.1	3.66M
August 04, 2025	12.13	12.22	12.22	12.3	12.08	4.17M
August 01, 2025	12.54	12.13	12.13	12.59	12.09	4.16M
July 31, 2025	12.59	12.58	12.58	12.88	12.48	4.51M
July 30, 2025	12.82	12.78	12.78	13.11	12.65	5.58M
July 29, 2025	13.22	13.03	13.03	13.35	12.66	10.21M
July 28, 2025	14.05	14.16	14.16	14.24	14.01	6.37M
July 25, 2025	13.7	13.97	13.97	14.01	13.56	5.28M
July 24, 2025	13.49	13.71	13.71	13.92	13.46	3.33M
July 23, 2025	13.24	13.71	13.71	13.82	13.2	3.57M
July 22, 2025	12.73	13.02	13.02	13.11	12.69	3.64M
July 21, 2025	13.04	12.71	12.71	13.05	12.7	4.1M
July 18, 2025	13.12	12.92	12.92	13.18	12.75	3.13M
July 17, 2025	12.84	12.95	12.95	13	12.67	3.19M
July 16, 2025	12.78	12.72	12.72	12.94	12.58	3.44M
July 15, 2025	13.27	12.8	12.8	13.32	12.78	3.11M
July 14, 2025	13.56	13.25	13.25	13.6	13.2	2.29M
July 11, 2025	13.61	13.68	13.68	13.85	13.52	3.68M
July 10, 2025	13.32	13.76	13.76	13.79	13.23	4.05M
July 09, 2025	13.52	13.42	13.42	13.61	13.33	2.59M
July 08, 2025	12.78	13.51	13.51	13.61	12.7	4.59M
July 07, 2025	12.92	12.73	12.73	13.15	12.65	3.43M
July 03, 2025	13.12	13.08	13.08	13.24	13.04	2.51M
July 02, 2025	13.21	13.2	13.2	13.21	12.82	4.26M
July 01, 2025	12.48	12.92	12.92	13.15	12.28	5.22M
June 30, 2025	12.78	12.43	12.43	12.79	12.43	7.61M
June 27, 2025	13.02	12.73	12.73	13.07	12.66	8.73M
June 26, 2025	12.9	13	13	13.11	12.8	3.95M
June 25, 2025	13.01	12.83	12.83	13.06	12.81	3.81M
June 24, 2025	13.06	13.08	13.08	13.38	12.99	4.32M
June 23, 2025	13.57	13.22	13.22	13.66	13.15	5.79M
June 20, 2025	13.76	13.52	13.52	13.91	13.51	6.52M
June 18, 2025	13.79	13.77	13.77	13.92	13.68	5.2M
June 17, 2025	13.83	13.8	13.8	14.06	13.63	4.39M
June 16, 2025	13.66	13.69	13.69	13.87	13.49	5.06M
June 13, 2025	13.58	13.66	13.66	13.75	13.41	3.75M
June 12, 2025	13.23	13.38	13.31	13.44	13.04	2.93M
June 11, 2025	13.35	13.37	13.3	13.48	13.19	4.9M
June 10, 2025	13	13.31	13.24	13.41	12.95	4.1M
June 09, 2025	12.71	12.85	12.78	13.09	12.68	3.23M
June 06, 2025	12.46	12.62	12.55	12.72	12.42	2.93M
June 05, 2025	12.3	12.28	12.21	12.43	12.21	2.94M
June 04, 2025	12.41	12.25	12.18	12.59	12.23	3.26M
June 03, 2025	11.96	12.42	12.35	12.53	11.79	3.38M
June 02, 2025	12.06	11.96	11.89	12.09	11.65	3.79M
May 30, 2025	12.17	12	11.72	12.2	11.94	4.79M
May 29, 2025	12.29	12.28	12	12.32	12.1	2.96M
May 28, 2025	12.43	12.2	11.92	12.43	12.15	2.82M
May 27, 2025	12.29	12.3	12.02	12.32	12.02	3.48M
May 23, 2025	11.87	12.14	12.14	12.16	11.86	2.46M
May 22, 2025	12.12	12.17	12.17	12.24	11.86	4.06M
May 21, 2025	12.43	12.19	12.19	12.51	12.18	2.66M

NOV Inc. (NOV) NYSE