UK Markets close in 3 hrs 41 mins

NL Industries, Inc. (NL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.21-0.19 (-2.57%)
At close: 04:00PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022------
28 Nov 20227.327.577.117.217.2113,700
25 Nov 20227.377.567.297.407.408,300
23 Nov 20227.427.477.327.447.446,500
22 Nov 20227.417.697.397.537.5312,700
21 Nov 20227.837.837.327.487.4822,100
18 Nov 20227.997.997.647.767.7616,000
17 Nov 20227.388.097.147.737.7350,800
16 Nov 20227.597.597.367.407.406,700
15 Nov 20227.277.507.277.437.4313,900
14 Nov 20227.507.627.247.247.2411,900
11 Nov 20227.667.827.517.517.5112,300
10 Nov 20227.387.687.307.517.5123,400
09 Nov 20227.417.417.107.197.1920,900
08 Nov 20227.757.757.357.357.3520,300
07 Nov 20227.917.917.557.647.6426,500
04 Nov 20227.917.927.737.887.8811,900
03 Nov 20228.308.487.627.927.9224,800
02 Nov 20228.728.908.348.368.3623,200
01 Nov 20228.768.848.648.648.648,400
31 Oct 20228.738.958.708.768.7617,900
28 Oct 20228.608.938.548.738.7319,800
27 Oct 20228.518.748.338.418.4120,400
26 Oct 20228.508.688.378.478.4720,700
25 Oct 20228.088.658.088.478.4714,400
24 Oct 20228.258.347.958.258.2515,700
21 Oct 20228.118.327.998.258.2512,600
20 Oct 20228.158.317.908.018.0118,900
19 Oct 20228.028.307.728.168.1614,600
18 Oct 20228.048.137.768.008.0020,100
17 Oct 20227.978.147.857.937.9317,800
14 Oct 20227.947.947.667.847.8410,900
13 Oct 20227.508.057.507.927.9217,700
12 Oct 20227.747.747.517.657.6510,300
11 Oct 20227.407.887.407.737.7313,700
10 Oct 20227.757.797.587.617.618,100
07 Oct 20227.807.927.657.757.7510,900
06 Oct 20228.098.097.807.947.9417,800
05 Oct 20228.008.138.008.058.0510,900
04 Oct 20228.028.127.857.997.9919,100
03 Oct 20227.917.947.597.867.8637,600
30 Sept 20227.587.917.567.737.7334,000
29 Sept 20227.827.857.647.667.668,400
28 Sept 20227.357.907.357.827.8220,200
27 Sept 20227.567.667.407.487.4811,500
26 Sept 20227.407.607.357.497.4928,400
23 Sept 20228.068.067.397.787.7831,400
22 Sept 20228.218.247.847.997.9967,100
21 Sept 20228.288.448.038.308.3018,500
20 Sept 20228.468.528.178.318.3116,300
19 Sept 20228.278.468.118.468.4619,000
16 Sept 20228.188.317.868.208.2062,000
15 Sept 20228.208.568.138.198.1912,900
14 Sept 20228.378.528.138.188.1823,200
13 Sept 20228.558.698.128.378.3729,300
12 Sept 20228.808.808.528.608.6026,900
09 Sept 20228.638.748.398.638.6321,400
08 Sept 20228.328.538.278.518.5111,200
07 Sept 20228.108.498.108.498.4911,800
06 Sept 20228.548.668.218.218.2134,500
02 Sept 20228.658.908.418.538.5318,800
01 Sept 20228.928.928.478.648.6420,400
31 Aug 20228.958.958.718.818.8123,300
30 Aug 20229.109.108.808.968.9621,600
29 Aug 20228.919.228.809.009.0032,700
26 Aug 20229.439.489.079.139.1319,000
25 Aug 20229.189.639.109.499.4924,800
24 Aug 20228.919.238.919.119.1115,200
23 Aug 20228.959.218.909.069.0627,200
22 Aug 20229.949.948.889.049.0470,000
19 Aug 202210.2410.719.859.959.95100,300
18 Aug 202210.2410.6710.2410.5410.5471,800
17 Aug 202210.1210.269.9410.2210.2255,700
16 Aug 20229.3010.119.2710.0310.0368,100
15 Aug 20229.159.428.989.409.4076,000
12 Aug 20228.899.248.899.159.1532,100
11 Aug 20228.489.058.278.998.9986,100
10 Aug 20228.318.358.158.328.3238,400
09 Aug 20228.718.718.098.228.2241,100
08 Aug 20228.108.858.108.778.7789,700
05 Aug 20228.518.548.118.348.3477,400
04 Aug 20229.269.268.688.718.7141,200
03 Aug 20229.309.309.039.199.1942,500
02 Aug 20229.209.309.069.239.2338,200
01 Aug 20229.149.639.119.339.3370,000
29 Jul 20229.459.539.259.339.3330,500
28 Jul 20229.789.789.099.369.3648,600
27 Jul 20229.859.939.699.839.8331,100
26 Jul 20229.939.949.539.859.8531,400
25 Jul 20229.299.929.259.879.8771,600
22 Jul 20229.129.299.039.249.2422,900
21 Jul 20229.029.258.989.259.2515,000
20 Jul 20229.179.339.099.159.1523,700
19 Jul 20229.279.329.139.149.1428,800
18 Jul 20229.219.299.059.099.0939,300
15 Jul 20229.049.298.799.259.2540,100
14 Jul 20228.828.938.658.878.8734,200
13 Jul 20228.939.098.848.998.9925,100
12 Jul 20228.749.288.748.968.9636,800
11 Jul 20228.889.248.858.898.8935,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...