Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DNOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 14.35 | 0.02 | 0.14% | 14.29 | 14.515 | 14.18 | 714,843 |
| May 21 2024 | 14.33 | 0.37 | 2.65% | 13.91 | 14.35 | 13.88 | 529,938 |
| May 20 2024 | 13.96 | 0.34 | 2.50% | 13.68 | 14.065 | 13.625 | 608,358 |
| May 17 2024 | 13.62 | -0.38 | -2.71% | 14.02 | 14.0809 | 13.56 | 736,746 |
| May 16 2024 | 14.00 | 0.06 | 0.43% | 13.88 | 14.055 | 13.725 | 724,238 |
| May 15 2024 | 13.94 | 0.23 | 1.68% | 13.87 | 13.95 | 13.62 | 782,109 |
| May 14 2024 | 13.71 | -0.07 | -0.51% | 13.78 | 13.86 | 13.265 | 1,324,556 |
| May 13 2024 | 13.78 | 0.50 | 3.77% | 13.44 | 13.865 | 13.29 | 1,080,938 |
| May 10 2024 | 13.28 | -1.59 | -10.69% | 12.45 | 14.09 | 12.41 | 1,538,026 |
| May 09 2024 | 14.87 | 0.16 | 1.09% | 14.69 | 14.995 | 14.69 | 933,511 |
| May 08 2024 | 14.71 | 0.09 | 0.62% | 14.53 | 14.71 | 14.405 | 560,694 |
| May 07 2024 | 14.62 | 0.04 | 0.27% | 14.58 | 14.81 | 14.56 | 582,023 |
| May 06 2024 | 14.58 | 0.24 | 1.67% | 14.47 | 14.70 | 14.455 | 455,420 |
| May 03 2024 | 14.34 | 0.08 | 0.56% | 14.41 | 14.42 | 14.20 | 460,577 |
| May 02 2024 | 14.26 | 0.37 | 2.66% | 14.14 | 14.305 | 14.01 | 484,530 |
| May 01 2024 | 13.89 | -0.22 | -1.56% | 14.12 | 14.205 | 13.86 | 624,410 |
| Apr 30 2024 | 14.11 | -0.63 | -4.27% | 14.61 | 14.645 | 14.085 | 620,420 |
| Apr 29 2024 | 14.74 | 0.11 | 0.75% | 14.65 | 14.74 | 14.455 | 629,978 |
| Apr 26 2024 | 14.63 | -0.05 | -0.34% | 14.61 | 14.76 | 14.5203 | 405,045 |
| Apr 25 2024 | 14.68 | -0.09 | -0.61% | 14.63 | 14.71 | 14.46 | 623,372 |
| Apr 24 2024 | 14.77 | -0.38 | -2.51% | 15.03 | 15.096 | 14.67 | 737,192 |
| Apr 23 2024 | 15.15 | 0.62 | 4.27% | 14.54 | 15.215 | 14.33 | 787,850 |
| Apr 22 2024 | 14.53 | -0.12 | -0.82% | 14.65 | 14.74 | 14.49 | 741,964 |
| Apr 19 2024 | 14.65 | -0.08 | -0.54% | 14.64 | 14.915 | 14.48 | 666,974 |
| Apr 18 2024 | 14.73 | 0.11 | 0.75% | 14.74 | 15.115 | 14.645 | 865,905 |
| Apr 17 2024 | 14.62 | -0.28 | -1.88% | 14.98 | 15.03 | 14.56 | 622,515 |
| Apr 16 2024 | 14.90 | -0.08 | -0.53% | 15.13 | 15.13 | 14.63 | 806,015 |
| Apr 15 2024 | 14.98 | 0.34 | 2.32% | 14.83 | 15.02 | 14.705 | 1,346,191 |
| Apr 12 2024 | 14.64 | -0.35 | -2.33% | 14.90 | 15.05 | 14.54 | 587,819 |
| Apr 11 2024 | 14.99 | -0.11 | -0.73% | 15.14 | 15.17 | 14.86 | 632,292 |
| Apr 10 2024 | 15.10 | -0.14 | -0.92% | 15.00 | 15.15 | 14.80 | 769,249 |
| Apr 09 2024 | 15.24 | -0.19 | -1.23% | 15.45 | 15.45 | 15.085 | 809,884 |
| Apr 08 2024 | 15.43 | 0.27 | 1.78% | 15.30 | 15.575 | 15.1801 | 620,798 |
| Apr 05 2024 | 15.16 | 0.23 | 1.54% | 14.98 | 15.165 | 14.885 | 661,042 |
| Apr 04 2024 | 14.93 | -0.13 | -0.86% | 15.20 | 15.20 | 14.84 | 613,588 |
| Apr 03 2024 | 15.06 | 0.05 | 0.33% | 14.98 | 15.18 | 14.91 | 1,082,391 |
| Apr 02 2024 | 15.01 | -0.12 | -0.79% | 15.02 | 15.04 | 14.6871 | 915,102 |
| Apr 01 2024 | 15.13 | -0.07 | -0.46% | 15.31 | 15.3231 | 15.03 | 809,174 |
| Mar 28 2024 | 15.20 | -0.05 | -0.33% | 15.45 | 15.485 | 15.145 | 1,028,365 |
| Mar 27 2024 | 15.25 | 0.24 | 1.60% | 15.10 | 15.26 | 15.01 | 625,198 |
| Mar 26 2024 | 15.01 | -0.12 | -0.79% | 15.16 | 15.22 | 15.01 | 714,269 |
| Mar 25 2024 | 15.13 | 0.21 | 1.41% | 14.99 | 15.28 | 14.95 | 762,157 |
| Mar 22 2024 | 14.92 | -0.09 | -0.60% | 14.94 | 15.015 | 14.765 | 952,467 |
| Mar 21 2024 | 15.01 | 0.38 | 2.60% | 14.70 | 15.01 | 14.65 | 1,272,574 |
| Mar 20 2024 | 14.63 | 0.24 | 1.67% | 14.34 | 14.675 | 14.34 | 1,309,721 |
| Mar 19 2024 | 14.39 | 0.30 | 2.13% | 14.19 | 14.56 | 14.165 | 1,726,876 |
| Mar 18 2024 | 14.09 | -0.34 | -2.36% | 14.42 | 14.54 | 14.08 | 1,757,248 |
| Mar 15 2024 | 14.43 | -0.03 | -0.21% | 14.46 | 14.74 | 14.30 | 10,289,681 |
| Mar 14 2024 | 14.46 | -0.28 | -1.90% | 14.68 | 14.78 | 14.27 | 1,610,980 |
| Mar 13 2024 | 14.74 | 0.17 | 1.17% | 14.57 | 14.8652 | 14.42 | 1,308,200 |
| Mar 12 2024 | 14.57 | 0.01 | 0.07% | 14.50 | 14.60 | 14.35 | 643,980 |
| Mar 11 2024 | 14.56 | -0.17 | -1.15% | 14.64 | 14.79 | 14.4601 | 857,983 |
| Mar 08 2024 | 14.73 | -0.11 | -0.74% | 14.88 | 15.01 | 14.70 | 791,558 |
| Mar 07 2024 | 14.84 | 0.26 | 1.78% | 14.60 | 14.85 | 14.56 | 818,531 |
| Mar 06 2024 | 14.58 | 0.29 | 2.03% | 14.39 | 14.735 | 14.33 | 913,557 |
| Mar 05 2024 | 14.29 | 0.18 | 1.28% | 14.07 | 14.415 | 14.0603 | 930,972 |
| Mar 04 2024 | 14.11 | -0.08 | -0.56% | 14.24 | 14.36 | 14.07 | 1,034,619 |
| Mar 01 2024 | 14.19 | 0.04 | 0.28% | 14.14 | 14.435 | 14.11 | 1,035,199 |
| Feb 29 2024 | 14.15 | -0.03 | -0.21% | 14.40 | 14.445 | 14.10 | 1,444,320 |
| Feb 28 2024 | 14.18 | 0.34 | 2.46% | 13.73 | 14.205 | 13.61 | 1,220,321 |
| Feb 27 2024 | 13.84 | 0.38 | 2.82% | 13.65 | 14.06 | 13.43 | 1,262,854 |
| Feb 26 2024 | 13.46 | 0.17 | 1.28% | 13.30 | 13.495 | 13.18 | 1,334,497 |
| Feb 23 2024 | 13.29 | -0.01 | -0.08% | 13.16 | 13.45 | 13.065 | 1,195,519 |
