Free Trial

DNOW (DNOW) Stock Chart & Stock Price History

→ Reclusive millionaire’s final warning about America (From Weiss Ratings) (Ad)
Free DNOW Stock Alerts
$13.48
+0.27 (+2.04%)
(As of 04:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

DNOW Stock Price Performance

5 Day
Performance
-2.11%
1 Month
Performance
-3.01%
3 Month
Performance
-6.25%
6 Month
Performance
+21.30%
Year-To-Date
Performance
+16.70%
1 Year
Performance
+32.36%
Receive DNOW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DNOW and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Reclusive millionaire’s final warning about America
This crisis that's likly to begin in this country — before the election — could be bigger and more destructive than any crisis I've ever seen. That's why, no matter what you do, make sure you watch my short video and learn the three steps you need to take right now.
Click here to learn how to prepare before it's too late.

DNOW Stock Chart for Tuesday, June, 18, 2024

DNOW Chart by TradingView

DNOW Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$13.07$13.21
+1.07%		$13.24$12.94799,559 shs$1.41 billion
06/14/2024$13.50$13.08
-3.11%		$13.31$12.94745,185 shs$1.40 billion
06/13/2024$13.76$13.50
-1.93%		$13.76$13.41951,389 shs$1.44 billion
06/12/2024$13.78$13.76
-0.11%		$14.17$13.76875,709 shs$1.47 billion
06/11/2024$13.77$13.78
+0.07%		$13.79$13.59537,853 shs$1.47 billion
06/10/2024$13.50$13.77
+1.96%		$13.82$13.37462,811 shs$1.47 billion
06/07/2024$13.63$13.51
-0.92%		$13.70$13.48680,147 shs$1.44 billion
06/06/2024$13.57$13.63
+0.44%		$13.65$13.38799,090 shs$1.46 billion
06/05/2024$13.61$13.57
-0.29%		$13.69$13.49545,262 shs$1.45 billion
06/04/2024$14.09$13.61
-3.41%		$13.94$13.41924,412 shs$1.45 billion
06/03/2024$14.59$14.09
-3.43%		$14.70$13.95730,995 shs$1.56 billion
05/31/2024$14.13$14.59
+3.22%		$14.62$14.16716,754 shs$1.56 billion
05/30/2024$14.05$14.13
+0.57%		$14.33$14.08647,815 shs$1.51 billion
05/29/2024$14.36$14.05
-2.16%		$14.40$14.02596,167 shs$1.50 billion
05/28/2024$14.18$14.36
+1.27%		$14.52$14.08684,763 shs$1.53 billion
05/27/2024$14.18$14.18$14.27$14.08579,100 shs$1.51 billion
05/24/2024$14.09$14.18
+0.64%		$14.27$14.08579,159 shs$1.51 billion
05/23/2024$14.35$14.09
-1.81%		$14.38$13.87811,778 shs$1.50 billion
05/22/2024$14.33$14.35
+0.14%		$14.52$14.18714,843 shs$1.53 billion
05/21/2024$13.97$14.33
+2.58%		$14.35$13.93529,937 shs$1.53 billion
05/20/2024$13.62$13.97
+2.57%		$14.07$13.63608,358 shs$1.49 billion
05/17/2024$13.99$13.62
-2.64%		$14.08$13.56736,745 shs$1.45 billion
05/16/2024$13.94$13.99
+0.39%		$14.06$13.73724,238 shs$1.49 billion
05/15/2024$13.71$13.94
+1.68%		$13.95$13.62782,108 shs$1.49 billion
05/14/2024$13.79$13.71
-0.62%		$13.86$13.271.32 million shs$1.49 billion
05/13/2024$13.28$13.79
+3.84%		$13.87$13.331.08 million shs$1.50 billion
05/10/2024$14.87$13.30
-10.56%		$14.05$12.411.54 million shs$1.45 billion
05/09/2024$14.71$14.87
+1.09%		$15.00$14.69933,511 shs$1.62 billion
05/08/2024$14.63$14.71
+0.55%		$14.71$14.41560,538 shs$1.60 billion
05/07/2024$14.58$14.63
+0.38%		$14.80$14.57586,643 shs$1.59 billion
05/06/2024$14.34$14.58
+1.64%		$14.70$14.46455,420 shs$1.59 billion
05/03/2024$14.27$14.34
+0.53%		$14.42$14.20460,171 shs$1.56 billion
05/02/2024$13.89$14.27
+2.74%		$14.30$14.01484,460 shs$1.55 billion
05/01/2024$14.11$13.89
-1.59%		$14.21$13.87624,400 shs$1.51 billion
04/30/2024$14.74$14.11
-4.24%		$14.65$14.09620,420 shs$1.54 billion
04/29/2024$14.63$14.74
+0.72%		$14.74$14.46629,978 shs$1.60 billion
04/26/2024$14.68$14.64
-0.27%		$14.75$14.52401,545 shs$1.59 billion
04/25/2024$14.77$14.68
-0.61%		$14.71$14.46623,370 shs$1.60 billion
04/24/2024$15.15$14.77
-2.51%		$15.10$14.67648,642 shs$1.61 billion
04/23/2024$14.54$15.15
+4.23%		$15.22$14.33792,692 shs$1.65 billion
[Urgent] Protect your money before November (Ad)

Do you feel like something strange is happening in America? Every day, hundreds of thousands of military-aged men are pouring through our broken borders … I share all the details about what's happening, and give you the three steps I feel you must take to prepare yourself — RIGHT NOW.

Click here to watch now.
04/22/2024$14.65$14.54
-0.78%		$14.74$14.49741,964 shs$1.58 billion
04/19/2024$14.74$14.65
-0.61%		$14.92$14.48666,974 shs$1.60 billion
04/18/2024$14.62$14.74
+0.82%		$15.11$14.65865,905 shs$1.61 billion
04/17/2024$14.90$14.62
-1.88%		$15.03$14.56621,933 shs$1.59 billion
04/16/2024$14.99$14.90
-0.57%		$15.13$14.63806,015 shs$1.62 billion
04/15/2024$14.64$14.99
+2.36%		$15.02$14.711.35 million shs$1.63 billion
04/12/2024$15.00$14.64
-2.40%		$15.05$14.54587,819 shs$1.59 billion
04/11/2024$15.09$15.00
-0.60%		$15.17$14.86632,292 shs$1.63 billion
04/10/2024$15.22$15.09
-0.85%		$15.15$14.80769,249 shs$1.64 billion
04/09/2024$15.43$15.22
-1.36%		$15.44$15.09810,769 shs$1.62 billion
04/08/2024$15.16$15.43
+1.78%		$15.58$15.18620,758 shs$1.64 billion
04/05/2024$14.94$15.15
+1.41%		$15.17$14.89661,042 shs$1.61 billion
04/04/2024$15.05$14.94
-0.73%		$15.19$14.84613,588 shs$1.59 billion
04/03/2024$15.01$15.05
+0.27%		$15.18$14.911.08 million shs$1.60 billion
04/02/2024$15.12$15.01
-0.73%		$15.04$14.69845,970 shs$1.59 billion
04/01/2024$15.20$15.12
-0.53%		$15.30$15.03809,174 shs$1.61 billion
03/29/2024$15.20$15.20$15.49$15.151.03 million shs$1.61 billion
03/28/2024$15.26$15.20
-0.39%		$15.49$15.151.03 million shs$1.61 billion
03/27/2024$15.02$15.26
+1.63%		$15.26$15.01625,198 shs$1.62 billion
03/26/2024$15.14$15.02
-0.79%		$15.22$15.01714,269 shs$1.59 billion
03/25/2024$14.92$15.14
+1.44%		$15.28$14.95762,157 shs$1.61 billion
03/22/2024$15.00$14.92
-0.50%		$15.00$14.77952,467 shs$1.58 billion
03/21/2024$14.62$15.00
+2.56%		$15.01$14.651.27 million shs$1.59 billion
03/20/2024$14.39$14.62
+1.60%		$14.68$14.341.31 million shs$1.55 billion
03/19/2024$14.09$14.39
+2.13%		$14.56$14.191.73 million shs$1.53 billion
03/18/2024$14.43$14.09
-2.36%		$14.52$14.081.76 million shs$1.50 billion

Related Companies:
This page (NYSE:DNOW) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
why 99.94% won’t make you money
I believe there's only 5-7 stocks that you should trade in 2024. But here's the catch…because there's alway...
Prosper Trading Academy | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored