Skip to main content

DNOW Inc. Common Stock (NY:DNOW)

14.83 -1.00 (-6.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.80 15.95 14.71 14.83 2,823,694 -1.00(-6.32%)
Jun 27, 2025 15.74 16.62 15.63 15.83 3,671,446 +0.77(+5.11%)
Jun 26, 2025 14.72 15.07 14.68 15.06 633,399 +0.46(+3.15%)
Jun 25, 2025 15.16 15.19 14.54 14.60 669,517 -0.63(-4.14%)
Jun 24, 2025 15.07 15.34 15.01 15.23 539,018 +0.19(+1.26%)
Jun 23, 2025 15.26 15.32 14.96 15.04 845,561 -0.17(-1.12%)
Jun 20, 2025 15.00 15.22 14.88 15.21 2,382,046 +0.21(+1.40%)
Jun 18, 2025 15.44 15.53 14.95 15.00 856,999 -0.50(-3.23%)
Jun 17, 2025 15.43 15.70 15.43 15.50 973,079 +0.01(+0.06%)
Jun 16, 2025 15.15 15.50 15.07 15.49 840,856 +0.42(+2.79%)
Jun 13, 2025 15.05 15.09 14.78 15.07 775,694 +0.03(+0.20%)
Jun 12, 2025 14.89 15.08 14.87 15.04 547,485 -0.06(-0.40%)
Jun 11, 2025 14.90 15.14 14.80 15.10 674,174 +0.23(+1.55%)
Jun 10, 2025 14.98 15.06 14.85 14.87 537,488 +0.06(+0.41%)
Jun 09, 2025 14.87 15.00 14.75 14.81 573,402 +0.07(+0.47%)
Jun 06, 2025 14.82 14.82 14.65 14.74 399,754 +0.27(+1.87%)
Jun 05, 2025 14.49 14.59 14.26 14.47 632,731 +0.00(+0.00%)
Jun 04, 2025 14.71 14.80 14.38 14.47 576,905 -0.26(-1.77%)
Jun 03, 2025 14.38 14.84 14.32 14.73 606,922 +0.33(+2.29%)
Jun 02, 2025 14.61 14.64 14.29 14.40 564,405 -0.02(-0.14%)
May 30, 2025 14.45 14.50 14.26 14.42 622,308 -0.15(-1.03%)
May 29, 2025 14.65 14.73 14.39 14.57 521,551 -0.03(-0.21%)
May 28, 2025 14.88 14.98 14.55 14.60 698,719 -0.19(-1.28%)
May 27, 2025 14.67 14.79 14.53 14.79 857,458 +0.23(+1.58%)
May 23, 2025 14.29 14.58 14.29 14.56 526,901 -0.03(-0.21%)
May 22, 2025 14.65 14.68 14.50 14.59 627,610 -0.18(-1.22%)
May 21, 2025 14.98 15.01 14.75 14.77 660,957 -0.35(-2.31%)
May 20, 2025 15.11 15.29 15.05 15.12 908,460 +0.02(+0.13%)
May 19, 2025 15.11 15.19 14.96 15.10 615,149 -0.17(-1.11%)
May 16, 2025 15.40 15.40 15.10 15.27 614,386 -0.07(-0.46%)
May 15, 2025 15.40 15.61 15.23 15.34 1,307,540 -0.25(-1.60%)
May 14, 2025 15.48 15.64 15.31 15.59 725,365 +0.02(+0.13%)
May 13, 2025 15.33 15.72 15.27 15.57 820,306 +0.43(+2.84%)
May 12, 2025 15.44 15.56 15.04 15.14 1,258,383 +0.53(+3.63%)
May 09, 2025 14.68 14.84 14.35 14.61 1,280,933 +0.07(+0.48%)
May 08, 2025 14.66 14.77 13.86 14.54 1,763,527 -0.12(-0.82%)
May 07, 2025 15.17 15.92 14.23 14.66 1,611,658 -1.37(-8.55%)
May 06, 2025 16.01 16.15 15.82 16.03 863,740 -0.04(-0.25%)
May 05, 2025 16.24 16.43 16.07 16.07 625,517 -0.46(-2.78%)
May 02, 2025 16.33 16.64 16.21 16.53 516,965 +0.44(+2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.