Quantcast

NOW Inc. Common Stock Historical Stock Prices

DNOW 
$15.43
*  
0.02
0.13%
Get DNOW Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading DNOW now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.45 15.58 15.27 15.43 396,544
04/22/2019 15.5 15.58 15.27 15.43 396,544
04/18/2019 15.38 15.63 15.27 15.45 550,784
04/17/2019 15.49 15.66 15.34 15.4 568,286
04/16/2019 15.36 15.49 15.179 15.47 539,290
04/15/2019 15.19 15.33 15.1 15.25 528,241
04/12/2019 15.23 15.36 15.12 15.27 514,890
04/11/2019 14.9 15.17 14.85 15.08 418,775
04/10/2019 14.57 14.98 14.56 14.9 595,347
04/09/2019 14.86 14.88 14.53 14.57 415,900
04/08/2019 14.99 15.13 14.85 14.93 519,975
04/05/2019 14.65 15.09 14.56 14.94 595,352
04/04/2019 14.46 14.62 14.35 14.57 484,134
04/03/2019 14.75 14.96 14.34 14.41 1,285,016
04/02/2019 14.62 14.83 14.39 14.63 521,904
04/01/2019 14.12 14.74 14.12 14.59 575,926
03/29/2019 14.56 14.74 13.77 13.96 666,583
03/28/2019 14 14.4 14 14.37 493,439
03/27/2019 13.96 14.16 13.7 14.06 429,776
03/26/2019 14.09 14.3 13.835 13.97 469,185
03/25/2019 13.85 14.0176 13.63 13.88 414,864
03/22/2019 14.43 14.58 13.84 13.91 1,036,416
03/21/2019 14.51 14.89 14.5 14.63 591,482
03/20/2019 14.33 14.79 14.32 14.57 813,520
03/19/2019 14.28 14.66 14.19 14.36 1,376,635
03/18/2019 13.7 14.2 13.61 14.12 1,294,973
03/15/2019 13.81 14.04 13.61 13.65 1,754,171
03/14/2019 14.25 14.37 14.05 14.06 496,679
03/13/2019 14.21 14.43 14.12 14.27 761,851
03/12/2019 14.07 14.2 13.88 14.1 985,981
03/11/2019 13.78 14.05 13.66 13.99 945,096
03/08/2019 13.48 13.71 13.24 13.71 784,770
03/07/2019 13.9 13.9 13.58 13.69 732,251
03/06/2019 14.34 14.34 13.83 13.87 660,717
03/05/2019 14.76 14.76 14.38 14.39 504,258
03/04/2019 14.92 15.06 14.62 14.64 417,740
03/01/2019 14.57 14.91 14.52 14.88 566,063
02/28/2019 15.08 15.08 14.315 14.43 926,579
02/27/2019 15.02 15.26 14.87 15.15 671,597
02/26/2019 15.42 15.54 14.98 14.98 686,115
02/25/2019 15.45 15.55 15.16 15.44 746,373
02/22/2019 15.65 15.75 15.44 15.47 516,227
02/21/2019 15.71 15.83 15.4 15.53 677,010
02/20/2019 15.4 15.925 15.28 15.86 847,456
02/19/2019 15 15.45 14.86 15.3 1,014,396
02/15/2019 14.61 15.1 14.34 15.1 1,988,177
02/14/2019 13.22 14.78 12.93 14.47 2,566,115
02/13/2019 13.76 13.87 13.49 13.66 914,655
02/12/2019 13.58 13.75 13.49 13.63 843,250
02/11/2019 13.26 13.505 13.16 13.4 949,813
02/08/2019 13.23 13.36 13.025 13.25 825,653
02/07/2019 13.76 13.76 13.03 13.33 1,058,213
02/06/2019 13.77 13.99 13.68 13.85 337,584
02/05/2019 13.79 13.96 13.72 13.88 509,397
02/04/2019 13.6 13.89 13.5804 13.82 579,927
02/01/2019 13.56 13.94 13.42 13.73 543,337
01/31/2019 13.79 13.81 13.375 13.53 888,193
01/30/2019 13.62 13.87 13.27 13.76 487,232
01/29/2019 13.6 13.6 13.44 13.48 346,401
01/28/2019 13.26 13.49 13.12 13.48 680,128
01/25/2019 13.29 13.6 13.235 13.52 375,634
01/24/2019 12.89 13.2 12.77 13.14 569,860
01/23/2019 13.35 13.49 12.84 12.89 448,764
01/22/2019 13.52 13.52 13.135 13.26 946,539
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio