NOV Inc. - Price History

Monthly price history for NOV (NOV Inc.)

DateAdjusted priceReal price
December 2022 22.25 USD 22.25 USD
November 2022 22.46 USD 22.46 USD
October 2022 22.40 USD 22.40 USD
September 2022 16.18 USD 16.18 USD
August 2022 17.62 USD 17.67 USD
July 2022 18.56 USD 18.61 USD
June 2022 16.86 USD 16.91 USD
May 2022 19.90 USD 20.00 USD
April 2022 18.04 USD 18.13 USD
March 2022 19.51 USD 19.61 USD
February 2022 17.02 USD 17.15 USD
January 2022 16.30 USD 16.42 USD
December 2021 13.45 USD 13.55 USD
November 2021 11.78 USD 11.92 USD
October 2021 13.86 USD 14.02 USD
September 2021 12.96 USD 13.11 USD
August 2021 13.02 USD 13.17 USD
July 2021 13.65 USD 13.81 USD
June 2021 15.14 USD 15.32 USD
May 2021 15.93 USD 16.12 USD
April 2021 14.77 USD 14.95 USD
March 2021 13.56 USD 13.72 USD
February 2021 14.92 USD 15.10 USD
January 2021 12.23 USD 12.38 USD
December 2020 13.57 USD 13.73 USD
November 2020 12.12 USD 12.26 USD
October 2020 8.30 USD 8.40 USD
September 2020 8.95 USD 9.06 USD
August 2020 11.86 USD 12.00 USD
July 2020 11.38 USD 11.51 USD
June 2020 12.11 USD 12.25 USD
May 2020 12.32 USD 12.47 USD
April 2020 12.49 USD 12.64 USD
March 2020 9.71 USD 9.83 USD
February 2020 18.40 USD 18.71 USD
January 2020 20.27 USD 20.61 USD
December 2019 24.64 USD 25.05 USD
November 2019 22.13 USD 22.55 USD
October 2019 22.20 USD 22.62 USD
September 2019 20.81 USD 21.20 USD
August 2019 20.01 USD 20.43 USD
July 2019 23.33 USD 23.82 USD
June 2019 21.77 USD 22.23 USD
May 2019 20.37 USD 20.85 USD
April 2019 25.54 USD 26.14 USD
March 2019 26.03 USD 26.64 USD
February 2019 27.44 USD 28.14 USD
January 2019 28.75 USD 29.48 USD
December 2018 25.06 USD 25.70 USD
November 2018 31.26 USD 32.11 USD
October 2018 35.83 USD 36.80 USD
September 2018 41.94 USD 43.08 USD
August 2018 45.78 USD 47.07 USD
July 2018 47.29 USD 48.62 USD
June 2018 42.21 USD 43.40 USD
May 2018 40.24 USD 41.42 USD
April 2018 37.56 USD 38.67 USD
March 2018 35.76 USD 36.81 USD
February 2018 34.04 USD 35.09 USD
January 2018 35.58 USD 36.68 USD
December 2017 34.94 USD 36.02 USD
November 2017 32.50 USD 33.55 USD
October 2017 33.12 USD 34.19 USD
September 2017 34.61 USD 35.73 USD
August 2017 29.66 USD 30.67 USD
July 2017 31.64 USD 32.71 USD
June 2017 31.86 USD 32.94 USD
May 2017 31.55 USD 32.67 USD
April 2017 33.77 USD 34.97 USD
March 2017 38.72 USD 40.09 USD
February 2017 38.99 USD 40.42 USD
January 2017 36.47 USD 37.81 USD
December 2016 36.11 USD 37.44 USD
November 2016 36.03 USD 37.36 USD
October 2016 30.92 USD 32.10 USD
September 2016 35.38 USD 36.74 USD
August 2016 32.25 USD 33.54 USD
July 2016 31.11 USD 32.35 USD
June 2016 32.36 USD 33.65 USD
May 2016 31.64 USD 32.95 USD
April 2016 34.61 USD 36.04 USD
March 2016 29.87 USD 31.10 USD
February 2016 27.70 USD 29.27 USD
January 2016 30.79 USD 32.54 USD
December 2015 31.69 USD 33.49 USD
November 2015 34.90 USD 37.34 USD
October 2015 35.18 USD 37.64 USD
September 2015 35.19 USD 37.65 USD
August 2015 39.12 USD 42.33 USD
July 2015 38.94 USD 42.13 USD
June 2015 44.62 USD 48.28 USD
May 2015 45.02 USD 49.19 USD
April 2015 49.80 USD 54.41 USD
March 2015 45.76 USD 49.99 USD
February 2015 49.30 USD 54.35 USD
January 2015 49.37 USD 54.43 USD
December 2014 59.44 USD 65.53 USD
November 2014 60.39 USD 67.04 USD
October 2014 65.43 USD 72.64 USD
September 2014 68.55 USD 76.10 USD
August 2014 77.41 USD 86.43 USD
July 2014 72.59 USD 81.04 USD
June 2014 73.76 USD 82.35 USD
May 2014 65.73 USD 73.82 USD
April 2014 63.05 USD 70.81 USD
March 2014 62.52 USD 70.22 USD
February 2014 61.65 USD 69.47 USD
January 2014 60.03 USD 67.64 USD
December 2013 63.64 USD 71.71 USD
November 2013 65.01 USD 73.49 USD
October 2013 64.76 USD 73.20 USD
September 2013 62.31 USD 70.43 USD
August 2013 59.07 USD 67.00 USD
July 2013 55.79 USD 63.27 USD
June 2013 54.78 USD 62.13 USD
May 2013 55.68 USD 63.39 USD
April 2013 51.66 USD 58.81 USD
March 2013 56.04 USD 63.80 USD
February 2013 53.86 USD 61.43 USD
January 2013 58.61 USD 66.85 USD
December 2012 54.03 USD 61.63 USD
November 2012 53.89 USD 61.59 USD
October 2012 58.15 USD 66.46 USD
September 2012 63.21 USD 72.24 USD
August 2012 62.09 USD 71.06 USD
July 2012 56.97 USD 65.19 USD
June 2012 50.77 USD 58.11 USD
May 2012 52.50 USD 60.19 USD
April 2012 59.59 USD 68.31 USD
March 2012 62.50 USD 71.66 USD
February 2012 64.82 USD 74.42 USD
January 2012 58.10 USD 66.71 USD
December 2011 53.40 USD 61.31 USD
November 2011 56.31 USD 64.65 USD
October 2011 55.92 USD 64.32 USD
September 2011 40.15 USD 46.19 USD
August 2011 51.75 USD 59.62 USD
July 2011 63.06 USD 72.65 USD
June 2011 61.21 USD 70.52 USD
May 2011 56.71 USD 65.45 USD
April 2011 59.93 USD 69.15 USD
March 2011 61.94 USD 71.48 USD
February 2011 62.09 USD 71.75 USD
January 2011 57.67 USD 66.64 USD
December 2010 52.48 USD 60.64 USD
November 2010 47.74 USD 55.27 USD
October 2010 41.88 USD 48.48 USD
September 2010 34.64 USD 40.10 USD
August 2010 29.24 USD 33.93 USD
July 2010 30.43 USD 35.31 USD
June 2010 25.69 USD 29.82 USD
May 2010 29.54 USD 34.38 USD
April 2010 34.11 USD 39.70 USD
March 2010 31.44 USD 36.59 USD
February 2010 33.60 USD 39.20 USD
January 2010 31.61 USD 36.88 USD
December 2009 34.08 USD 39.76 USD
November 2009 33.25 USD 38.79 USD
October 2009 30.88 USD 36.96 USD
September 2009 32.49 USD 38.89 USD
August 2009 27.38 USD 32.78 USD
July 2009 27.08 USD 32.41 USD
June 2009 24.60 USD 29.45 USD
May 2009 29.09 USD 34.82 USD
April 2009 22.81 USD 27.30 USD
March 2009 21.63 USD 25.89 USD
February 2009 20.14 USD 24.10 USD
January 2009 19.92 USD 23.84 USD
December 2008 18.41 USD 22.04 USD
November 2008 21.31 USD 25.51 USD
October 2008 22.52 USD 26.95 USD
September 2008 37.84 USD 45.29 USD
August 2008 55.54 USD 66.48 USD
July 2008 59.24 USD 70.90 USD
June 2008 66.84 USD 80.00 USD
May 2008 62.77 USD 75.13 USD
April 2008 51.57 USD 61.72 USD
March 2008 43.98 USD 52.64 USD
February 2008 46.93 USD 56.18 USD
January 2008 45.35 USD 54.28 USD
December 2007 55.34 USD 66.24 USD
November 2007 51.34 USD 61.45 USD
October 2007 55.17 USD 66.04 USD
September 2007 54.43 USD 65.15 USD
August 2007 48.21 USD 57.71 USD
July 2007 45.24 USD 54.15 USD
June 2007 39.26 USD 47.00 USD
May 2007 35.58 USD 42.58 USD
April 2007 31.96 USD 38.26 USD
March 2007 29.30 USD 35.07 USD
February 2007 26.23 USD 31.40 USD
January 2007 22.84 USD 27.34 USD
December 2006 23.04 USD 27.58 USD
November 2006 25.05 USD 29.99 USD
October 2006 22.75 USD 27.23 USD
September 2006 22.05 USD 26.40 USD
August 2006 24.60 USD 29.44 USD
July 2006 25.25 USD 30.23 USD
June 2006 23.85 USD 28.55 USD
May 2006 24.88 USD 29.78 USD
April 2006 25.98 USD 31.10 USD
March 2006 24.15 USD 28.91 USD
February 2006 22.93 USD 27.45 USD
January 2006 28.65 USD 34.30 USD
December 2005 23.62 USD 28.27 USD
November 2005 22.83 USD 27.33 USD
October 2005 23.53 USD 28.17 USD
September 2005 24.79 USD 29.67 USD
August 2005 24.19 USD 28.95 USD
July 2005 19.72 USD 23.60 USD
June 2005 17.91 USD 21.43 USD
May 2005 16.95 USD 20.29 USD
April 2005 14.97 USD 17.92 USD
March 2005 17.59 USD 21.06 USD
February 2005 17.08 USD 20.44 USD
January 2005 13.89 USD 16.63 USD
December 2004 13.29 USD 15.91 USD
November 2004 13.64 USD 16.32 USD
October 2004 12.70 USD 15.20 USD
September 2004 12.38 USD 14.82 USD
August 2004 11.26 USD 13.48 USD
July 2004 12.60 USD 15.08 USD
June 2004 11.86 USD 14.20 USD
May 2004 10.43 USD 12.48 USD
April 2004 10.52 USD 12.59 USD
March 2004 10.65 USD 12.75 USD
February 2004 11.19 USD 13.39 USD
January 2004 9.68 USD 11.59 USD
December 2003 8.42 USD 10.08 USD
November 2003 7.25 USD 8.67 USD
October 2003 7.18 USD 8.60 USD
September 2003 6.83 USD 8.18 USD
August 2003 7.38 USD 8.83 USD
July 2003 6.93 USD 8.30 USD
June 2003 8.29 USD 9.92 USD
May 2003 9.16 USD 10.96 USD
April 2003 7.91 USD 9.46 USD
March 2003 8.43 USD 10.09 USD
February 2003 8.48 USD 10.14 USD
January 2003 7.70 USD 9.21 USD
December 2002 8.23 USD 9.85 USD
November 2002 8.19 USD 9.81 USD
October 2002 7.85 USD 9.40 USD
September 2002 7.30 USD 8.74 USD
August 2002 7.13 USD 8.53 USD
July 2002 6.51 USD 7.79 USD
June 2002 7.93 USD 9.49 USD
May 2002 9.62 USD 11.51 USD
April 2002 10.01 USD 11.98 USD
March 2002 9.54 USD 11.42 USD
February 2002 7.88 USD 9.43 USD
January 2002 7.18 USD 8.59 USD
December 2001 7.76 USD 9.29 USD
November 2001 6.31 USD 7.55 USD
October 2001 6.98 USD 8.35 USD
September 2001 5.46 USD 6.54 USD
August 2001 5.85 USD 7.01 USD
July 2001 7.16 USD 8.57 USD
June 2001 10.09 USD 12.08 USD
May 2001 13.00 USD 15.55 USD
April 2001 14.90 USD 17.83 USD
March 2001 13.04 USD 15.61 USD
February 2001 13.64 USD 16.32 USD
January 2001 13.74 USD 16.45 USD
December 2000 14.57 USD 17.44 USD
November 2000 12.01 USD 14.37 USD
October 2000 11.02 USD 13.19 USD
September 2000 11.77 USD 14.09 USD
August 2000 13.07 USD 15.64 USD
July 2000 12.43 USD 14.88 USD
June 2000 12.39 USD 14.83 USD
May 2000 9.79 USD 11.72 USD
April 2000 9.02 USD 10.79 USD
March 2000 11.63 USD 13.92 USD
February 2000 9.13 USD 10.93 USD
January 2000 7.06 USD 8.45 USD
December 1999 5.91 USD 7.07 USD
November 1999 5.37 USD 6.42 USD
October 1999 5.11 USD 6.11 USD
September 1999 6.19 USD 7.41 USD
August 1999 6.40 USD 7.66 USD
July 1999 6.00 USD 7.19 USD
June 1999 5.27 USD 6.31 USD
May 1999 4.54 USD 5.44 USD
April 1999 4.90 USD 5.86 USD
March 1999 4.36 USD 5.21 USD
February 1999 3.34 USD 4.00 USD
January 1999 3.67 USD 4.40 USD
December 1998 4.21 USD 5.04 USD
November 1998 3.72 USD 4.45 USD
October 1998 5.98 USD 7.16 USD
September 1998 4.66 USD 5.58 USD
August 1998 2.92 USD 3.49 USD
July 1998 7.93 USD 9.50 USD
June 1998 10.10 USD 12.09 USD
May 1998 13.16 USD 15.75 USD
April 1998 14.29 USD 17.10 USD
March 1998 12.41 USD 14.85 USD
February 1998 10.55 USD 12.62 USD
January 1998 9.98 USD 11.95 USD
December 1997 12.88 USD 15.41 USD
November 1997 11.94 USD 14.29 USD
October 1997 14.42 USD 17.26 USD
September 1997 14.09 USD 16.86 USD
August 1997 11.59 USD 13.88 USD
July 1997 11.69 USD 13.99 USD
June 1997 10.83 USD 12.96 USD
May 1997 9.11 USD 10.91 USD
April 1997 7.32 USD 8.76 USD
March 1997 6.03 USD 7.21 USD
February 1997 5.79 USD 6.93 USD
January 1997 6.03 USD 7.21 USD
December 1996 5.79 USD 6.93 USD
November 1996 5.32 USD 6.37 USD
October 1996 4.38 USD 5.24 USD

NOV

Price: 21.61USD

52 week range price:
11.46
24.25

Dividend Yield: 0.89%

5-year range yield:
0.45%
2.30%

Forward Dividend Yield: 0.89%

Payout Ratio: 17.86%

Payout Ratio Range:
-222.22%
105.26%

Dividend Per Share: 0.20 USD

Earnings Per Share: 1.12 USD

P/E Ratio: 1111

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Equipment & Services

Volume: 747635

Ebitda: 55.0 million

Market Capitalization: 8.7 billion

Average Dividend Frequency: 3

Years Paying Dividends: 14

DGR3: -25.00%

DGR5: -28.44%

DGR10: -0.37%

Links: