NYSE:DNOW | Historical Stock Price | DNOW Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-05-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.37$6.72$10.33$15.89$24.43$37.572014-05-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.24$11.24641,100——
2019-12-30$11.38$11.38944,600——
2019-12-27$11.28$11.28462,400——
2019-12-26$11.45$11.45526,700——
2019-12-24$11.61$11.61270,200——
2019-12-23$11.49$11.49779,300——
2019-12-20$11.45$11.452,782,000——
2019-12-19$11.45$11.45996,700——
2019-12-18$11.50$11.501,506,100——
2019-12-17$11.47$11.47793,300——
2019-12-16$11.49$11.492,088,300——
2019-12-13$11.23$11.231,161,400——
2019-12-12$11.45$11.452,395,200——
2019-12-11$11.22$11.22683,100——
2019-12-10$11.03$11.031,211,100——
2019-12-09$11.13$11.131,266,400——
2019-12-06$11.42$11.421,179,000——
2019-12-05$11.08$11.08491,100——
2019-12-04$10.96$10.96836,300——
2019-12-03$10.69$10.69731,900——
2019-12-02$11.11$11.11939,900——
2019-11-29$11.21$11.21724,900——
2019-11-27$11.22$11.22952,400——
2019-11-26$11.34$11.341,000,700——
2019-11-25$11.67$11.671,525,000——
2019-11-22$11.46$11.46884,800——
2019-11-21$11.48$11.481,055,800——
2019-11-20$11.49$11.491,083,700——
2019-11-19$11.43$11.43747,200——
2019-11-18$11.54$11.54647,000——
2019-11-15$11.99$11.99742,100——
2019-11-14$11.97$11.97681,500——
2019-11-13$12.07$12.071,009,900——
2019-11-12$12.30$12.30777,000——
2019-11-11$12.49$12.491,132,200——
2019-11-08$12.47$12.471,059,300——
2019-11-07$12.46$12.461,336,800——
2019-11-06$12.24$12.242,951,800——
2019-11-05$11.10$11.101,424,200——
2019-11-04$11.46$11.461,611,500——
2019-11-01$11.40$11.401,445,700——
2019-10-31$10.54$10.54989,400——
2019-10-30$10.60$10.60839,900——
2019-10-29$11.00$11.00737,800——
2019-10-28$10.91$10.91676,700——
2019-10-25$10.74$10.74460,000——
2019-10-24$10.50$10.50381,900——
2019-10-23$10.57$10.57520,800——
2019-10-22$10.63$10.63539,900——
2019-10-21$10.52$10.52466,900——
2019-10-18$10.35$10.35571,000——
2019-10-17$10.37$10.37604,800——
2019-10-16$10.38$10.38669,200——
2019-10-15$10.49$10.49680,100——
2019-10-14$10.31$10.31567,500——
2019-10-11$10.62$10.62846,000——
2019-10-10$10.26$10.26718,100——
2019-10-09$10.10$10.10537,400——
2019-10-08$10.05$10.05727,500——
2019-10-07$10.47$10.471,136,700——
2019-10-04$10.66$10.66774,100——
2019-10-03$10.64$10.64999,000——
2019-10-02$10.74$10.74987,500——
2019-10-01$10.58$10.58711,600——
2019-09-30$11.47$11.47890,300——
2019-09-27$11.36$11.361,082,500——
2019-09-26$11.57$11.57438,800——
2019-09-25$11.98$11.98568,300——
2019-09-24$11.64$11.64711,000——
2019-09-23$12.16$12.16523,600——
2019-09-20$12.05$12.051,482,900——
2019-09-19$12.10$12.10705,700——
2019-09-18$12.32$12.32580,200——
2019-09-17$12.39$12.39586,400——
2019-09-16$12.75$12.75957,900——
2019-09-13$12.27$12.27576,900——
2019-09-12$12.32$12.32673,100——
2019-09-11$12.45$12.451,974,900——
2019-09-10$12.31$12.311,355,500——
2019-09-09$12.02$12.021,193,100——
2019-09-06$11.51$11.511,075,100——
2019-09-05$11.98$11.981,028,500——
2019-09-04$11.70$11.701,339,100——
2019-09-03$11.59$11.59858,600——
2019-08-30$11.89$11.89611,600——
2019-08-29$11.97$11.97557,000——
2019-08-28$11.54$11.54654,200——
2019-08-27$11.20$11.20572,900——
2019-08-26$11.48$11.48626,300——
2019-08-23$11.50$11.50974,500——
2019-08-22$11.92$11.92665,600——
2019-08-21$11.96$11.96634,500——
2019-08-20$11.77$11.77534,900——
2019-08-19$11.97$11.97709,800——
2019-08-16$11.93$11.93772,100——
2019-08-15$11.82$11.82879,900——
2019-08-14$11.98$11.98973,900——
2019-08-13$12.34$12.341,198,500——
2019-08-12$12.17$12.171,080,200——
2019-08-09$11.87$11.87597,500——
2019-08-08$12.35$12.35976,500——
2019-08-07$12.10$12.10988,500——
2019-08-06$12.07$12.071,175,000——
2019-08-05$11.86$11.861,699,200——
2019-08-02$12.23$12.232,203,800——
2019-08-01$11.43$11.431,571,600——
2019-07-31$12.25$12.251,242,200——
2019-07-30$12.20$12.201,996,800——
2019-07-29$12.13$12.13865,200——
2019-07-26$12.54$12.54701,400——
2019-07-25$12.59$12.59796,800——
2019-07-24$12.94$12.94614,100——
2019-07-23$12.61$12.61841,500——
2019-07-22$11.98$11.98643,400——
2019-07-19$12.04$12.04668,100——
2019-07-18$11.98$11.98720,500——
2019-07-17$12.33$12.33911,100——
2019-07-16$12.64$12.64861,300——
2019-07-15$12.96$12.96679,500——
2019-07-12$13.49$13.49688,300——
2019-07-11$13.41$13.41781,000——
2019-07-10$13.78$13.78839,600——
2019-07-09$13.67$13.67935,800——
2019-07-08$14.47$14.47885,100——
2019-07-05$14.68$14.68432,400——
2019-07-03$14.64$14.64345,800——
2019-07-02$14.77$14.77841,100——
2019-07-01$14.88$14.88785,700——
2019-06-28$14.76$14.761,217,100——
2019-06-27$14.35$14.35716,900——
2019-06-26$14.48$14.48603,400——
2019-06-25$13.98$13.98938,200——
2019-06-24$13.83$13.83447,400——
2019-06-21$14.01$14.011,062,900——
2019-06-20$13.96$13.96435,700——
2019-06-19$13.60$13.60577,500——
2019-06-18$13.67$13.67556,700——
2019-06-17$13.25$13.25449,100——
2019-06-14$13.13$13.13474,500——
2019-06-13$13.87$13.87530,600——
2019-06-12$13.51$13.51435,800——
2019-06-11$13.76$13.76505,300——
2019-06-10$13.80$13.80437,300——
2019-06-07$13.66$13.66504,500——
2019-06-06$13.66$13.66431,900——
2019-06-05$13.63$13.63518,200——
2019-06-04$13.73$13.73980,500——
2019-06-03$13.45$13.45820,300——
2019-05-31$13.03$13.03688,200——
2019-05-30$13.52$13.52990,100——
2019-05-29$13.74$13.74620,700——
2019-05-28$13.80$13.80580,500——
2019-05-24$13.51$13.51382,300——
2019-05-23$13.37$13.37446,600——
2019-05-22$14.07$14.07388,000——
2019-05-21$14.37$14.37512,600——
2019-05-20$13.94$13.94519,100——
2019-05-17$13.77$13.77476,200——
2019-05-16$13.98$13.98363,800——
2019-05-15$13.88$13.88615,600——
2019-05-14$13.93$13.93384,800——
2019-05-13$13.50$13.50653,400——
2019-05-10$14.24$14.24546,900——
2019-05-09$14.05$14.05684,800——
2019-05-08$14.26$14.26543,500——
2019-05-07$14.60$14.60577,700——
2019-05-06$15.08$15.08564,100——
2019-05-03$15.53$15.53888,500——
2019-05-02$14.85$14.851,085,900——
2019-05-01$14.26$14.26952,100——
2019-04-30$14.62$14.62676,200——
2019-04-29$15.15$15.15416,400——
2019-04-26$14.97$14.97471,300——
2019-04-25$14.98$14.98415,600——
2019-04-24$15.36$15.36443,100——
2019-04-23$15.62$15.62422,900——
2019-04-22$15.43$15.43396,500——
2019-04-18$15.45$15.45550,800——
2019-04-17$15.40$15.40568,300——
2019-04-16$15.47$15.47539,300——
2019-04-15$15.25$15.25528,200——
2019-04-12$15.27$15.27514,900——
2019-04-11$15.08$15.08418,800——
2019-04-10$14.90$14.90595,300——
2019-04-09$14.57$14.57415,900——
2019-04-08$14.93$14.93520,000——
2019-04-05$14.94$14.94595,400——
2019-04-04$14.57$14.57484,100——
2019-04-03$14.41$14.411,285,000——
2019-04-02$14.63$14.63521,900——
2019-04-01$14.59$14.59575,900——
2019-03-29$13.96$13.96666,600——
2019-03-28$14.37$14.37493,400——
2019-03-27$14.06$14.06429,800——
2019-03-26$13.97$13.97469,200——
2019-03-25$13.88$13.88414,900——
2019-03-22$13.91$13.911,036,400——
2019-03-21$14.63$14.63591,500——
2019-03-20$14.57$14.57813,500——
2019-03-19$14.36$14.361,376,600——
2019-03-18$14.12$14.121,295,000——
2019-03-15$13.65$13.651,754,200——
2019-03-14$14.06$14.06499,800——
2019-03-13$14.27$14.27761,900——
2019-03-12$14.10$14.10986,000——
2019-03-11$13.99$13.99945,100——
2019-03-08$13.71$13.71784,800——
2019-03-07$13.69$13.69732,300——
2019-03-06$13.87$13.87660,700——
2019-03-05$14.39$14.39504,300——
2019-03-04$14.64$14.64417,700——
2019-03-01$14.88$14.88566,100——
2019-02-28$14.43$14.43926,600——
2019-02-27$15.15$15.15671,600——
2019-02-26$14.98$14.98686,100——
2019-02-25$15.44$15.44746,400——
2019-02-22$15.47$15.47516,200——
2019-02-21$15.53$15.53677,000——
2019-02-20$15.86$15.86847,500——
2019-02-19$15.30$15.301,014,400——
2019-02-15$15.10$15.101,988,200——
2019-02-14$14.47$14.472,566,100——
2019-02-13$13.66$13.66914,700——
2019-02-12$13.63$13.63843,300——
2019-02-11$13.40$13.40949,800——
2019-02-08$13.25$13.25825,700——
2019-02-07$13.33$13.331,058,200——
2019-02-06$13.85$13.85337,600——
2019-02-05$13.88$13.88509,400——
2019-02-04$13.82$13.82579,900——
2019-02-01$13.73$13.73543,300——
2019-01-31$13.53$13.53888,200——
2019-01-30$13.76$13.76487,200——
2019-01-29$13.48$13.48346,400——
2019-01-28$13.48$13.48680,100——
2019-01-25$13.52$13.52375,600——
2019-01-24$13.14$13.14569,900——
2019-01-23$12.89$12.89448,800——
2019-01-22$13.26$13.26946,500——
2019-01-18$13.73$13.73782,900——
2019-01-17$13.55$13.55696,700——
2019-01-16$13.40$13.40542,000——
2019-01-15$13.32$13.32597,300——
2019-01-14$13.41$13.41549,500——
2019-01-11$13.35$13.35605,000——
2019-01-10$13.27$13.27616,800——
2019-01-09$13.25$13.251,526,500——
2019-01-08$13.21$13.21879,200——
2019-01-07$12.74$12.741,110,800——
2019-01-04$12.18$12.181,308,800——
2019-01-03$11.82$11.821,141,400——
2019-01-02$12.05$12.051,368,600——