DNOW Inc. Common Stock (DNOW)

13.20
+0.17 (1.30%)
NYSE· Last Trade: May 20th, 5:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DNOW Inc. Common Stock (DNOW)

DateOpenHighLowCloseVolumeAdjusted Close
5/19/202613.0113.0512.7813.032,873,74413.03
5/18/202613.1513.2412.8813.032,031,48413.03
5/15/202613.3313.4713.0913.143,161,99313.14
5/14/202613.2013.5713.1613.333,692,25513.33
5/13/202613.2213.4312.9013.143,239,76513.14
5/12/202613.1913.3812.9013.363,292,15013.36
5/11/202613.1413.3112.9313.134,191,46813.13
5/08/202613.1813.5413.0313.074,913,95913.07
5/07/202612.8513.4212.6513.058,326,78213.05
5/06/202613.6413.8213.3813.503,980,33213.50
5/05/202613.4613.7813.4213.612,673,46213.61
5/04/202613.4213.5213.2413.422,859,44313.42
5/01/202613.4913.5113.1413.412,754,22213.41
4/30/202612.9613.6612.9513.494,484,31113.49
4/29/202613.0213.1812.9313.102,768,87413.10
4/28/202612.7712.9912.7312.943,015,33912.94
4/27/202612.9012.9612.6812.712,423,02812.71
4/24/202612.4212.8112.3212.712,726,70612.71
4/23/202612.4012.5912.2712.441,449,40912.44
4/22/202612.0512.3412.0212.282,675,84212.28
4/21/202612.0612.3011.8811.942,461,51011.94
4/20/202611.8612.0211.5112.003,636,05012.00
4/17/202611.7511.9611.7211.955,132,06211.95
4/16/202612.0012.1611.8311.892,508,16411.89
4/15/202612.1312.2611.8411.983,300,35911.98
4/14/202612.3812.4411.9611.962,003,74111.96
4/13/202612.2012.4212.0612.381,695,97912.38
4/10/202612.2312.3012.1412.212,578,04712.21
4/09/202612.3512.4912.2412.252,879,87312.25
4/08/202612.4212.5712.1212.303,491,90512.30
4/07/202612.1412.3012.0512.282,623,66112.28
4/06/202612.0312.2912.0112.182,400,02812.18
4/02/202611.8312.2011.7512.082,105,14412.08
4/01/202611.8712.0511.8311.842,199,07411.84
3/31/202611.7512.0411.6811.912,552,76811.91
3/30/202612.2912.3511.6211.623,319,95111.62
3/27/202612.0012.2811.9512.252,670,74812.25
3/26/202612.0712.2811.9012.022,845,80512.02
3/25/202612.0212.2711.9912.122,560,71112.12
3/24/202611.7412.1711.6811.993,837,97911.99
3/23/202611.7212.1111.6811.752,899,74811.75
3/20/202611.7811.8811.4911.554,250,21411.55
3/19/202611.6711.9911.5611.803,952,40311.80
3/18/202611.2011.8211.1811.654,023,21911.65
3/17/202611.2811.4010.9411.125,042,27911.12
3/16/202611.4211.5211.1011.203,061,17011.20
3/13/202611.2411.4611.0411.393,180,80411.39
3/12/202611.3711.5711.1011.293,028,34611.29
3/11/202611.5811.7011.2811.652,220,13611.65
3/10/202611.7011.8811.5511.633,208,75011.63
3/09/202611.4511.9511.3511.823,546,03211.82
3/06/202611.8311.9311.5011.574,052,03811.57
3/05/202612.2912.4312.0212.053,326,43312.05
3/04/202612.1512.5012.0612.443,791,53712.44
3/03/202611.8312.4011.6212.334,034,64512.33
3/02/202611.6012.1511.3412.065,942,21412.06
2/27/202611.7711.9211.5511.785,707,03111.78
2/26/202611.7411.9111.6611.864,225,82511.86
2/25/202612.0312.1511.5511.684,530,96611.68
2/24/202611.8112.2211.6911.877,340,76411.87
2/23/202613.0213.0511.7411.8514,209,21811.85