Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	14.58	14.09	14.36	14.52	4313500.0	14.52
2021-02-12	13.97	13.32	13.43	13.94	3342000.0	13.94
2021-02-11	13.85	13.27	13.75	13.64	4639000.0	13.64
2021-02-10	13.96	13.45	13.58	13.85	4436300.0	13.85
2021-02-09	13.65	13.17	13.59	13.47	5647700.0	13.47
2021-02-08	13.83	13.45	13.45	13.65	4154400.0	13.65
2021-02-05	14.34	13.23	14.04	13.37	7906400.0	13.37
2021-02-04	13.81	13.15	13.73	13.78	4675800.0	13.78
2021-02-03	13.63	12.84	12.99	13.62	3854000.0	13.62
2021-02-02	13.09	12.68	13.04	12.9	5183900.0	12.9
2021-02-01	12.85	12.31	12.56	12.66	3580900.0	12.66
2021-01-29	12.83	12.26	12.49	12.38	5502700.0	12.38
2021-01-28	12.74	12.11	12.45	12.62	6062500.0	12.62
2021-01-27	12.9	12.15	12.39	12.22	5614300.0	12.22
2021-01-26	13.09	12.57	13.0	12.62	4670900.0	12.62
2021-01-25	13.22	12.5	13.22	12.7	5649700.0	12.7
2021-01-22	13.43	12.98	13.06	13.41	5031700.0	13.41
2021-01-21	13.82	13.24	13.62	13.39	5055000.0	13.39
2021-01-20	14.05	13.43	14.0	13.66	4786800.0	13.66
2021-01-19	14.03	13.47	13.64	13.88	9999600.0	13.88
2021-01-15	15.4	14.68	15.21	14.75	4777400.0	14.75
2021-01-14	15.88	15.36	15.42	15.57	4452500.0	15.57
2021-01-13	15.93	15.24	15.93	15.35	3450100.0	15.35
2021-01-12	16.23	15.34	15.61	16.0	4648900.0	16.0
2021-01-11	15.42	14.47	14.6	15.36	5128900.0	15.36
2021-01-08	15.27	14.76	15.27	15.01	4606400.0	15.01
2021-01-07	15.4	14.96	15.06	15.12	5425900.0	15.12
2021-01-06	15.5	14.89	15.31	15.02	8461500.0	15.02
2021-01-05	15.03	13.96	14.09	14.66	8677400.0	14.66
2021-01-04	14.16	13.66	13.82	13.89	4534900.0	13.89
2020-12-31	13.86	13.61	13.73	13.73	2553100.0	13.73
2020-12-30	13.87	13.39	13.44	13.82	3195700.0	13.82
2020-12-29	13.77	13.38	13.65	13.48	3346900.0	13.48
2020-12-28	13.83	13.42	13.57	13.56	4942500.0	13.56
2020-12-24	13.74	13.32	13.66	13.5	2292500.0	13.5
2020-12-23	13.9	13.17	13.27	13.63	5241900.0	13.63
2020-12-22	13.45	13.03	13.28	13.09	5326200.0	13.09
2020-12-21	13.51	12.83	13.0	13.3	4709000.0	13.3
2020-12-18	14.02	13.62	13.86	13.7	6538900.0	13.7
2020-12-17	14.17	13.61	14.06	13.93	4534600.0	13.93
2020-12-16	14.18	13.81	14.1	13.94	4713300.0	13.94
2020-12-15	14.3	13.66	13.88	14.11	6367600.0	14.11
2020-12-14	14.71	13.68	14.63	13.71	5351600.0	13.71
2020-12-11	14.47	14.06	14.47	14.32	4984500.0	14.32
2020-12-10	15.0	14.15	14.19	14.66	6402500.0	14.66
2020-12-09	14.69	14.08	14.47	14.44	7628700.0	14.44
2020-12-08	14.39	13.77	13.78	14.35	2995900.0	14.35
2020-12-07	14.46	13.97	14.26	14.02	4952500.0	14.02
2020-12-04	14.57	13.52	13.78	14.55	6251700.0	14.55
2020-12-03	13.65	13.12	13.26	13.43	5156300.0	13.43
2020-12-02	13.42	12.41	12.58	13.12	6708600.0	13.12
2020-12-01	13.06	12.63	12.84	12.7	6070900.0	12.7
2020-11-30	13.19	12.2	13.03	12.26	33977700.0	12.26
2020-11-27	13.47	12.88	13.41	13.15	4564900.0	13.15
2020-11-25	13.83	13.39	13.59	13.6	6770200.0	13.6
2020-11-24	14.15	13.62	13.8	14.0	7317700.0	14.0
2020-11-23	13.32	12.48	12.6	13.28	5303700.0	13.28
2020-11-20	12.46	12.03	12.18	12.31	6362400.0	12.31
2020-11-19	12.34	11.7	11.78	12.31	3966000.0	12.31
2020-11-18	12.63	11.93	12.34	11.94	4716900.0	11.94
2020-11-17	12.25	11.75	11.75	12.2	7427200.0	12.2
2020-11-16	12.06	11.48	11.68	12.04	5296100.0	12.04
2020-11-13	11.04	10.61	10.63	10.98	6035100.0	10.98
2020-11-12	10.88	10.39	10.43	10.5	4744000.0	10.5
2020-11-11	11.15	10.5	11.1	10.71	5227900.0	10.71
2020-11-10	11.81	10.8	11.55	11.01	8344900.0	11.01
2020-11-09	11.91	10.27	10.28	11.46	9893400.0	11.46
2020-11-06	9.38	8.89	9.26	9.0	4675000.0	9.0
2020-11-05	9.44	9.07	9.07	9.3	5709800.0	9.3
2020-11-04	9.28	8.68	9.23	9.05	5704300.0	9.05
2020-11-03	9.42	8.91	9.36	9.07	4990300.0	9.07
2020-11-02	9.26	8.33	8.59	9.11	7837300.0	9.11
2020-10-30	8.43	7.95	8.08	8.4	6587000.0	8.4
2020-10-29	8.13	7.7	7.84	8.1	7500000.0	8.1
2020-10-28	8.44	7.99	8.25	8.01	8362100.0	8.01
2020-10-27	9.2	8.44	9.1	8.59	9030400.0	8.59
2020-10-26	9.07	8.81	9.04	8.93	4970800.0	8.93
2020-10-23	9.4	9.01	9.36	9.19	4780200.0	9.19
2020-10-22	9.31	8.9	9.02	9.31	4890100.0	9.31
2020-10-21	9.32	8.98	9.03	9.01	4754100.0	9.01
2020-10-20	9.26	8.84	8.89	9.14	4933800.0	9.14
2020-10-19	9.05	8.62	8.72	8.7	4918300.0	8.7
2020-10-16	9.03	8.56	8.9	8.6	5644800.0	8.6
2020-10-15	8.98	8.52	8.59	8.97	7201100.0	8.97
2020-10-14	9.1	8.64	8.66	8.8	8012700.0	8.8
2020-10-13	9.01	8.58	8.97	8.63	5035700.0	8.63
2020-10-12	9.09	8.75	9.0	9.04	3853800.0	9.04
2020-10-09	9.38	8.98	9.34	9.05	3369800.0	9.05
2020-10-08	9.26	8.81	8.87	9.25	5000500.0	9.25
2020-10-07	8.85	8.59	8.71	8.77	3483300.0	8.77
2020-10-06	9.3	8.62	9.17	8.67	5229800.0	8.67
2020-10-05	9.07	8.84	8.89	8.96	3710700.0	8.96
2020-10-02	8.9	8.13	8.19	8.7	5686000.0	8.7
2020-10-01	8.94	8.52	8.89	8.66	7754700.0	8.66
2020-09-30	9.52	8.96	9.32	9.06	7081900.0	9.06
2020-09-29	9.71	9.05	9.68	9.21	7566000.0	9.21
2020-09-28	10.1	9.71	9.82	9.8	6479100.0	9.8
2020-09-25	10.18	9.5	10.01	9.51	10794100.0	9.51
2020-09-24	10.49	9.99	10.3	10.15	4729800.0	10.15
2020-09-23	10.84	10.31	10.8	10.4	5930400.0	10.4
2020-09-22	11.08	10.74	10.81	10.81	4767600.0	10.81
2020-09-21	11.33	10.67	11.27	10.84	6172300.0	10.84
2020-09-18	12.08	11.61	11.78	11.74	10853000.0	11.74
2020-09-17	11.85	11.5	11.71	11.85	5226100.0	11.85
2020-09-16	12.1	11.34	11.55	11.93	4008600.0	11.93
2020-09-15	11.48	11.13	11.35	11.32	5606300.0	11.32
2020-09-14	11.4	11.04	11.19	11.3	3272600.0	11.3
2020-09-11	11.35	11.04	11.21	11.21	3510800.0	11.21
2020-09-10	11.6	11.07	11.54	11.15	5220500.0	11.15
2020-09-09	11.68	11.3	11.49	11.5	3565800.0	11.5
2020-09-08	11.88	11.29	11.82	11.4	7716900.0	11.4
2020-09-04	12.25	11.93	12.12	12.15	2796800.0	12.15
2020-09-03	12.5	11.8	11.89	11.99	4579200.0	11.99
2020-09-02	12.0	11.78	11.95	11.84	3550600.0	11.84
2020-09-01	12.16	11.83	11.85	11.94	3647700.0	11.94
2020-08-31	12.4	11.89	12.31	12.0	3730400.0	12.0
2020-08-28	12.4	12.0	12.11	12.32	2423500.0	12.32
2020-08-27	12.09	11.81	11.91	12.07	2464400.0	12.07
2020-08-26	12.14	11.83	12.04	11.91	4341400.0	11.91
2020-08-25	12.43	12.0	12.32	12.09	2074300.0	12.09
2020-08-24	12.23	11.84	11.9	12.14	6072700.0	12.14
2020-08-21	11.97	11.72	11.91	11.77	4178800.0	11.77
2020-08-20	12.26	11.99	12.25	12.03	2857000.0	12.03
2020-08-19	12.84	12.41	12.57	12.49	3487200.0	12.49
2020-08-18	12.9	12.53	12.7	12.57	2720600.0	12.57
2020-08-17	13.15	12.59	13.01	12.76	4770700.0	12.76
2020-08-14	13.18	12.83	12.91	13.12	2366300.0	13.12
2020-08-13	13.29	12.96	13.16	13.03	3834000.0	13.03
2020-08-12	13.37	12.89	13.27	13.2	4876700.0	13.2
2020-08-11	13.27	12.71	12.75	13.05	8113500.0	13.05
2020-08-10	12.55	12.01	12.07	12.42	3599700.0	12.42
2020-08-07	11.99	11.66	11.83	11.99	2491200.0	11.99
2020-08-06	12.26	11.85	12.01	11.98	3509300.0	11.98
2020-08-05	12.22	11.87	12.08	12.01	5117400.0	12.01
2020-08-04	11.83	11.48	11.56	11.75	4033900.0	11.75
2020-08-03	11.8	11.4	11.51	11.59	3790800.0	11.59
2020-07-31	11.55	11.26	11.32	11.51	7783700.0	11.51
2020-07-30	11.67	11.08	11.42	11.51	8762600.0	11.51
2020-07-29	11.99	11.36	11.55	11.69	7260500.0	11.69
2020-07-28	13.27	11.06	12.43	11.56	16335600.0	11.56
2020-07-27	13.14	12.53	12.72	12.99	7514900.0	12.99
2020-07-24	12.88	12.44	12.52	12.74	7236300.0	12.74
2020-07-23	12.52	11.96	12.06	12.51	8922000.0	12.51
2020-07-22	12.29	11.86	11.95	12.18	6754900.0	12.18
2020-07-21	12.38	11.56	11.6	12.27	10506900.0	12.27
2020-07-20	11.55	11.23	11.36	11.32	4295600.0	11.32
2020-07-17	11.64	11.23	11.51	11.36	3205600.0	11.36
2020-07-16	11.78	11.28	11.61	11.52	4225600.0	11.52
2020-07-15	12.03	11.45	11.95	11.72	5031400.0	11.72
2020-07-14	11.58	10.79	10.94	11.53	4531700.0	11.53
2020-07-13	11.39	10.84	11.39	11.06	5295300.0	11.06
2020-07-10	11.24	10.74	10.8	11.23	4596800.0	11.23
2020-07-09	11.55	10.81	11.45	10.83	4933500.0	10.83
2020-07-08	11.96	11.38	11.73	11.45	6131300.0	11.45
2020-07-07	12.22	11.58	12.2	11.61	7075100.0	11.61
2020-07-06	12.53	12.22	12.43	12.39	5748100.0	12.39
2020-07-02	12.49	12.09	12.15	12.1	5061500.0	12.1
2020-07-01	12.42	11.75	12.4	11.81	6195700.0	11.81
2020-06-30	12.38	11.96	12.01	12.25	8599300.0	12.25
2020-06-29	12.52	11.95	12.22	12.15	3621600.0	12.15
2020-06-26	12.2	11.87	12.13	12.19	7687400.0	12.19
2020-06-25	12.41	10.95	11.01	12.29	8485900.0	12.29
2020-06-24	11.93	11.1	11.93	11.19	3557900.0	11.19
2020-06-23	12.22	11.82	11.98	12.13	3827300.0	12.13
2020-06-22	11.87	11.39	11.66	11.81	3549700.0	11.81
2020-06-19	12.79	11.73	12.74	11.74	9147200.0	11.74
2020-06-18	12.52	11.89	12.0	12.27	2907700.0	12.27
2020-06-17	12.94	12.25	12.94	12.25	3852600.0	12.25
2020-06-16	13.54	12.81	13.37	12.98	3981700.0	12.98
2020-06-15	12.87	11.91	12.0	12.44	6310400.0	12.44
2020-06-12	13.42	12.19	13.42	12.77	5389000.0	12.77
2020-06-11	13.63	12.63	13.27	12.65	4322300.0	12.65
2020-06-10	15.46	14.43	15.42	14.74	4946300.0	14.74
2020-06-09	15.78	15.23	15.71	15.69	4405600.0	15.69
2020-06-08	16.53	15.42	15.72	16.52	6380500.0	16.52
2020-06-05	15.3	14.6	14.75	15.03	5030900.0	15.03
2020-06-04	13.88	13.23	13.36	13.76	3155100.0	13.76
2020-06-03	13.46	12.85	13.0	13.35	3516600.0	13.35
2020-06-02	12.91	12.6	12.7	12.69	4530000.0	12.69
2020-06-01	12.68	12.08	12.55	12.5	3619000.0	12.5
2020-05-29	12.83	12.07	12.74	12.47	5587400.0	12.47
2020-05-28	13.44	12.82	13.28	12.93	2716200.0	12.93
2020-05-27	13.28	12.51	13.1	13.26	3159100.0	13.26
2020-05-26	12.98	12.41	12.74	12.87	3572400.0	12.87
2020-05-22	12.27	11.8	11.95	12.09	4375300.0	12.09
2020-05-21	12.9	11.95	12.89	12.12	5944300.0	12.12
2020-05-20	13.0	12.26	12.34	13.0	2787300.0	13.0
2020-05-19	12.68	12.02	12.66	12.04	3214000.0	12.04
2020-05-18	12.92	12.22	12.36	12.78	3532400.0	12.78
2020-05-15	11.91	11.45	11.52	11.52	3926500.0	11.52
2020-05-14	11.75	10.79	11.16	11.67	4092000.0	11.67
2020-05-13	12.87	11.48	12.75	11.51	3991200.0	11.51
2020-05-12	13.17	12.58	12.99	12.89	3569900.0	12.89
2020-05-11	13.23	12.69	12.87	12.88	2511600.0	12.88
2020-05-08	13.21	12.54	12.66	13.19	2713400.0	13.19
2020-05-07	12.5	12.13	12.16	12.35	4139100.0	12.35
2020-05-06	12.42	11.76	12.19	11.8	3181800.0	11.8
2020-05-05	13.33	12.19	12.95	12.31	4960100.0	12.31
2020-05-04	12.34	11.31	11.36	12.33	4111200.0	12.33
2020-05-01	12.48	11.57	12.36	11.7	4555100.0	11.7
2020-04-30	13.13	12.4	13.08	12.64	4851300.0	12.64
2020-04-29	13.13	12.21	12.47	12.98	4793300.0	12.98
2020-04-28	12.75	11.44	12.39	11.77	7838700.0	11.77
2020-04-27	12.58	11.45	11.79	12.35	6319800.0	12.35
2020-04-24	13.1	11.93	12.72	12.02	7420400.0	12.02
2020-04-23	12.6	12.12	12.18	12.42	5870600.0	12.42
2020-04-22	12.45	11.66	12.12	11.8	3520800.0	11.8
2020-04-21	11.74	11.03	11.15	11.48	7386500.0	11.48
2020-04-20	11.82	10.52	10.72	11.5	5495700.0	11.5
2020-04-17	11.69	10.85	10.89	11.67	6859100.0	11.67
2020-04-16	11.17	10.41	11.13	10.85	3998800.0	10.85
2020-04-15	11.48	10.84	11.15	11.29	4496600.0	11.29
2020-04-14	12.49	11.77	12.06	12.06	3052300.0	12.06
2020-04-13	12.34	11.56	12.04	12.03	4282100.0	12.03
2020-04-09	12.74	11.3	12.32	11.6	5659300.0	11.6
2020-04-08	11.84	11.03	11.23	11.68	4963600.0	11.68
2020-04-07	12.34	10.81	11.76	10.87	6988200.0	10.87
2020-04-06	11.03	10.15	10.35	10.9	4344800.0	10.9
2020-04-03	10.64	9.54	10.46	9.85	5293600.0	9.85
2020-04-02	10.7	9.18	9.7	10.06	6470700.0	10.06
2020-04-01	9.57	8.89	9.47	9.35	3925600.0	9.35
2020-03-31	9.99	9.25	9.79	9.83	5141000.0	9.83
2020-03-30	9.9	9.07	9.67	9.4	5878500.0	9.4
2020-03-27	10.89	9.98	10.47	10.06	6951800.0	10.06
2020-03-26	11.6	10.69	11.2	11.25	5555500.0	11.25
2020-03-25	11.81	10.18	11.07	11.02	4710400.0	11.02
2020-03-24	11.24	10.25	10.25	11.14	4614900.0	11.14
2020-03-23	10.57	9.68	10.2	9.75	6081000.0	9.75
2020-03-20	11.14	9.96	10.71	10.19	7328300.0	10.19
2020-03-19	10.31	8.5	8.62	10.29	5662800.0	10.29
2020-03-18	9.95	8.0	8.53	8.47	7938600.0	8.47
2020-03-17	9.78	8.36	8.89	9.42	6132200.0	9.42
2020-03-16	10.17	8.51	8.51	8.86	7145000.0	8.86
2020-03-13	10.2	8.71	9.45	10.18	6490200.0	10.18
2020-03-12	10.15	8.57	9.66	8.7	7822300.0	8.7
2020-03-11	11.79	10.2	11.56	10.48	8567200.0	10.43
2020-03-10	12.29	10.89	12.09	12.09	7160400.0	12.03
2020-03-09	12.58	11.02	11.68	11.14	7780000.0	11.09
2020-03-06	17.75	15.2	17.4	15.68	7439300.0	15.61
2020-03-05	18.68	17.53	18.22	18.07	4550900.0	17.98
2020-03-04	19.46	18.52	19.43	18.99	4681100.0	18.9
2020-03-03	20.02	18.85	19.61	19.14	7056900.0	19.05
2020-03-02	19.82	18.41	19.03	19.82	5319000.0	19.73
2020-02-28	18.77	18.01	18.16	18.71	6912400.0	18.62
2020-02-27	19.8	18.39	18.76	18.82	3929100.0	18.73
2020-02-26	20.53	19.34	20.41	19.47	3378700.0	19.38
2020-02-25	21.82	20.08	21.82	20.23	3789900.0	20.13
2020-02-24	22.4	21.67	22.29	21.7	3104200.0	21.6
2020-02-21	23.4	22.81	23.3	23.21	2348000.0	23.1
2020-02-20	23.95	23.42	23.47	23.62	2347900.0	23.51
2020-02-19	23.55	22.66	22.79	23.38	3107800.0	23.27
2020-02-18	22.98	22.35	22.59	22.85	2547500.0	22.74

名前	NOV Inc. Common Stock
ティッカー	NOV
国	United States
上場年	nan
セクター	Energy

NOV Inc. Common Stockのデータ

NOV Inc. Common Stockの基本情報

NOV Inc. Common Stockの過去1年の値動き