Advertisement
U.S. markets close in 2 hours 49 minutes

DNOW Inc. (DNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
15.35+0.10 (+0.66%)
As of 01:09PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.4515.4815.2715.3515.35205,913
Mar 27, 202415.1015.2715.0115.2515.25625,200
Mar 26, 202415.1615.2215.0115.0115.01714,300
Mar 25, 202414.9915.2814.9515.1315.13762,200
Mar 22, 202414.9415.0214.7714.9214.92952,400
Mar 21, 202414.7015.0114.6515.0115.011,272,200
Mar 20, 202414.3414.6814.3414.6314.631,309,700
Mar 19, 202414.1914.5614.1914.3914.391,726,800
Mar 18, 202414.4214.5414.0814.0914.091,757,200
Mar 15, 202414.4614.7414.3014.4314.4310,289,700
Mar 14, 202414.6814.7614.2714.4614.461,611,100
Mar 13, 202414.5714.8614.4214.7414.741,308,200
Mar 12, 202414.5014.6014.3514.5714.57644,000
Mar 11, 202414.6414.7914.4614.5614.56858,000
Mar 08, 202414.8815.0114.7014.7314.73791,600
Mar 07, 202414.6014.8514.5614.8414.84818,500
Mar 06, 202414.3914.7314.3314.5814.58913,600
Mar 05, 202414.0714.4114.0614.2914.29931,000
Mar 04, 202414.2414.3614.0714.1114.111,034,600
Mar 01, 202414.2014.4414.1114.1914.19958,200
Feb 29, 202414.4014.4414.1014.1514.151,444,300
Feb 28, 202413.7314.2013.6114.1814.181,220,600
Feb 27, 202413.6514.0613.4313.8413.841,262,900
Feb 26, 202413.3013.4913.1813.4613.461,334,500
Feb 23, 202413.1613.4513.0613.2913.291,195,500
Feb 22, 202412.9513.3212.9313.3013.301,291,200
Feb 21, 202412.6613.0212.5313.0113.011,621,900
Feb 20, 202412.0712.7512.0312.6612.662,393,900
Feb 16, 202411.7812.2111.6312.1412.141,941,300
Feb 15, 202410.9812.0210.7511.7511.753,106,700
Feb 14, 20249.719.859.679.819.811,005,400
Feb 13, 20249.689.769.449.539.53878,300
Feb 12, 20249.7310.019.739.969.96868,500
Feb 09, 20249.819.819.629.709.70903,300
Feb 08, 20249.659.819.539.789.78726,300
Feb 07, 20249.879.939.609.629.62873,100
Feb 06, 20249.719.949.679.869.86671,500
Feb 05, 20249.839.849.619.669.66674,400
Feb 02, 202410.1110.269.969.999.99884,100
Feb 01, 202410.1310.239.9810.2210.221,290,900
Jan 31, 202410.3710.4610.0810.0910.091,818,600
Jan 30, 202410.0510.3310.0410.3310.331,114,000
Jan 29, 202410.0810.209.9610.2010.20574,600
Jan 26, 202410.2410.2710.0410.1110.11589,200
Jan 25, 202410.2110.279.9310.1910.191,339,300
Jan 24, 202410.0110.049.7510.0410.041,481,100
Jan 23, 20249.9710.169.829.869.86774,700
Jan 22, 20249.709.989.609.859.85964,300
Jan 19, 20249.759.759.549.639.631,333,800
Jan 18, 20249.659.779.569.769.76829,000
Jan 17, 20249.519.729.479.569.56740,600
Jan 16, 20249.929.959.679.699.69693,100
Jan 12, 202410.2910.299.919.979.97714,600
Jan 11, 202410.1510.159.9710.1010.10755,900
Jan 10, 20249.9910.219.9910.1510.15616,800
Jan 09, 202410.2710.2710.0210.0510.05767,500
Jan 08, 202410.6310.6310.3510.4310.43572,200
Jan 05, 202410.7110.8410.6410.7010.70583,200
Jan 04, 202411.0011.0610.6710.7310.73727,600
Jan 03, 202411.0711.1410.9310.9410.94759,700
Jan 02, 202411.2611.4111.1011.1311.13596,000
Dec 29, 202311.4211.4311.2911.3211.32443,800
Dec 28, 202311.5411.5711.3511.4611.46430,600
Dec 27, 202311.6711.7311.5111.5611.56362,600
Dec 26, 202311.5711.7011.4411.6511.65332,800
Dec 22, 202311.5411.6511.3811.4711.47409,200
Dec 21, 202311.3211.4811.1511.4711.47609,500
Dec 20, 202311.2511.5611.1811.2111.21739,100
Dec 19, 202311.0111.2111.0011.1911.19660,800
Dec 18, 202311.0111.2510.8310.8910.89754,600
Dec 15, 202310.9911.1210.7511.0411.046,358,500
Dec 14, 202310.8411.1810.8310.8910.891,428,300
Dec 13, 202310.6010.7610.2710.7310.731,038,200
Dec 12, 202310.9110.9110.4710.5610.56953,800
Dec 11, 202310.8511.0310.8110.9510.95986,800
Dec 08, 202310.7710.8910.6510.8510.85921,600
Dec 07, 202310.5810.6810.4510.6810.681,096,100
Dec 06, 202310.5310.7710.4810.5010.50912,100
Dec 05, 202310.5610.5710.3210.5210.521,124,600
Dec 04, 202310.0910.6010.0610.5610.56907,600
Dec 01, 20239.8710.239.8510.1910.19837,900
Nov 30, 20239.9610.159.899.979.97765,400
Nov 29, 20239.929.989.819.889.881,211,500
Nov 28, 202310.1610.169.819.829.82845,100
Nov 27, 202310.2710.3110.1510.1710.17556,200
Nov 24, 202310.4110.4710.3510.3610.36118,200
Nov 22, 202310.2210.4410.0910.3910.39428,500
Nov 21, 202310.4010.4410.1710.2510.25702,600
Nov 20, 202310.3410.5010.3110.4010.40809,000
Nov 17, 202310.2410.3710.1410.3310.33652,000
Nov 16, 202310.6110.6110.0110.1010.10694,000
Nov 15, 202310.7110.8510.5910.6110.61953,100
Nov 14, 202310.5610.7310.4710.7310.73708,600
Nov 13, 202310.2410.3710.2310.2910.29402,100
Nov 10, 202310.2310.3010.1510.2910.29560,500
Nov 09, 202310.3510.3710.1210.1510.15551,200
Nov 08, 202310.3210.4010.2110.2410.24477,600
Nov 07, 202310.4010.4110.2410.3710.37818,400
Nov 06, 202310.8010.8210.4510.5010.50773,500
Nov 03, 202310.9211.1210.6810.8310.83657,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...