DNOW - NOW Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20204.93005.04004.67504.76004.76001,810,100
02 Apr 20204.94005.47004.84504.96004.9600982,500
01 Apr 20204.96005.02004.61004.99004.99001,132,200
31 Mar 20204.94005.16004.88005.16005.16002,001,100
30 Mar 20205.48005.52004.89204.97004.97001,988,100
27 Mar 20205.65005.73005.30005.53005.53002,567,300
26 Mar 20205.73005.97005.51005.89005.89003,000,400
25 Mar 20205.69006.11005.37005.73005.73002,692,600
24 Mar 20205.92006.15005.57005.71005.71001,522,300
23 Mar 20205.30006.07005.27005.59005.59001,483,000
20 Mar 20205.56006.14505.34005.78005.78002,703,700
19 Mar 20204.41005.65004.05005.61005.61001,363,700
18 Mar 20205.41005.58004.18004.43004.43002,169,700
17 Mar 20205.73005.75505.07005.63005.63001,996,700
16 Mar 20205.34006.51005.34005.73005.73001,563,300
13 Mar 20206.68006.74005.75006.61006.61001,629,400
12 Mar 20206.36006.71006.07006.27006.27001,333,300
11 Mar 20206.90007.15006.61006.75006.75001,380,000
10 Mar 20207.54007.76006.65007.15007.15001,339,400
09 Mar 20206.85007.79006.84007.15007.15001,070,500
06 Mar 20208.35008.57007.88008.09008.0900958,600
05 Mar 20208.95009.04008.52008.64008.64001,085,900
04 Mar 20208.76009.24008.68009.22009.22001,161,400
03 Mar 20208.89009.02008.52008.59008.5900746,100
02 Mar 20208.93008.95008.48008.90008.90001,253,000
28 Feb 20208.62008.84508.52008.83008.83001,734,800
27 Feb 20208.48009.09008.39008.91008.91001,287,200
26 Feb 20208.86009.11008.76008.83008.83001,089,600
25 Feb 20209.08009.17008.79008.80008.80001,414,300
24 Feb 20209.11009.12008.91009.02009.0200930,100
21 Feb 20209.76009.77009.50009.53009.53001,108,300
20 Feb 20209.640010.07009.53009.87009.8700887,500
19 Feb 20209.02009.75008.58009.69009.69002,036,800
18 Feb 20209.760010.05009.74009.79009.7900849,300
14 Feb 202010.150010.19009.83009.89009.8900742,600
13 Feb 202010.240010.270010.090010.140010.14001,186,900
12 Feb 202010.300010.470010.110010.310010.3100944,500
11 Feb 20209.810010.24009.810010.110010.1100678,900
10 Feb 202010.090010.10009.44009.65009.6500909,300
07 Feb 202010.340010.470010.205010.250010.2500778,800
06 Feb 202010.620010.630010.420010.460010.4600668,400
05 Feb 202010.170010.585010.160010.580010.5800840,100
04 Feb 202010.220010.390010.010010.010010.0100968,400
03 Feb 202010.080010.16009.930010.060010.06001,051,900
31 Jan 202010.120010.14009.820010.010010.0100972,700
30 Jan 202010.020010.29009.910010.260010.26001,396,400
29 Jan 202010.280010.370010.155010.170010.1700443,900
28 Jan 202010.180010.290010.070010.250010.2500493,800
27 Jan 202010.140010.380010.080010.130010.1300719,900
24 Jan 202010.540010.570010.255010.370010.3700740,600
23 Jan 202010.440010.700010.250010.560010.5600852,100
22 Jan 202010.970010.970010.524010.560010.5600755,900
21 Jan 202011.470011.485010.920010.960010.9600856,400
17 Jan 202011.860011.910011.550011.580011.58001,121,500
16 Jan 202011.660011.899011.625011.820011.82001,312,600
15 Jan 202011.390011.680011.350011.570011.5700948,300
14 Jan 202011.360011.540011.250011.500011.5000731,100
13 Jan 202011.170011.470011.070011.390011.39001,248,300
10 Jan 202011.300011.340011.120011.170011.17001,276,600
09 Jan 202011.490011.490011.290011.290011.2900819,600
08 Jan 202011.550011.760011.465011.480011.4800727,900
07 Jan 202011.480011.760011.420011.630011.6300629,000
06 Jan 202011.230011.585011.190011.530011.5300777,700
03 Jan 202011.140011.190010.820011.120011.1200948,700
02 Jan 202011.370011.430010.980011.090011.0900694,700
31 Dec 201911.340011.480011.240011.240011.2400641,100
30 Dec 201911.300011.589011.260011.380011.3800944,600
27 Dec 201911.540011.580011.270011.280011.2800462,400
26 Dec 201911.680011.820011.395011.450011.4500526,700
24 Dec 201911.560011.710011.450011.610011.6100270,200
23 Dec 201911.500011.570011.360011.490011.4900779,300
20 Dec 201911.480011.560011.390011.450011.45002,782,000
19 Dec 201911.540011.670011.390011.450011.4500996,700
18 Dec 201911.470011.540011.365011.500011.50001,506,100
17 Dec 201911.500011.530011.335011.470011.4700793,300
16 Dec 201911.370011.640011.340011.490011.49002,088,300
13 Dec 201911.290011.410011.000011.230011.23001,161,400
12 Dec 201911.230011.590011.229011.450011.45002,395,200
11 Dec 201911.050011.290011.050011.220011.2200683,100
10 Dec 201911.090011.230010.990011.030011.03001,211,100
09 Dec 201911.360011.590011.100011.130011.13001,266,400
06 Dec 201911.180011.500011.180011.420011.42001,179,000
05 Dec 201911.060011.215010.980011.080011.0800491,100
04 Dec 201910.830011.160010.830010.960010.9600836,300
03 Dec 201910.990010.990010.645010.690010.6900731,900
02 Dec 201911.270011.410011.100011.110011.1100939,900
29 Nov 201911.140011.400011.098011.210011.2100724,900
27 Nov 201911.340011.340011.145011.220011.2200952,400
26 Nov 201911.660011.680011.310011.340011.34001,000,700
25 Nov 201911.470011.850011.393011.670011.67001,525,000
22 Nov 201911.560011.590011.350011.460011.4600884,800
21 Nov 201911.520011.600011.356011.480011.48001,055,800
20 Nov 201911.420011.645011.340011.490011.49001,083,700
19 Nov 201911.590011.600011.320011.430011.4300747,200
18 Nov 201911.900011.960011.490011.540011.5400647,000
15 Nov 201912.060012.170011.970011.990011.9900742,100
14 Nov 201912.060012.180011.940011.970011.9700681,500
13 Nov 201912.190012.410011.950012.070012.07001,009,900
12 Nov 201912.510012.540012.230012.300012.3000777,000
11 Nov 201912.300012.590012.090012.490012.49001,132,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more