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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.18$7.181,011,000——
2020-12-30$7.12$7.12642,700——
2020-12-29$6.97$6.971,454,200——
2020-12-28$7.12$7.12965,500——
2020-12-24$6.85$6.851,516,300——
2020-12-23$6.90$6.90797,200——
2020-12-22$6.75$6.751,404,600——
2020-12-21$6.89$6.891,898,200——
2020-12-18$6.73$6.732,802,200——
2020-12-17$6.74$6.741,348,300——
2020-12-16$6.69$6.691,167,700——
2020-12-15$6.67$6.67950,400——
2020-12-14$6.45$6.451,132,400——
2020-12-11$6.30$6.301,700,700——
2020-12-10$6.47$6.471,415,600——
2020-12-09$6.19$6.191,145,800——
2020-12-08$6.25$6.251,725,000——
2020-12-07$6.00$6.00987,800——
2020-12-04$6.16$6.161,274,300——
2020-12-03$5.67$5.67826,500——
2020-12-02$5.83$5.83886,000——
2020-12-01$5.53$5.53952,700——
2020-11-30$5.58$5.581,053,000——
2020-11-27$6.06$6.06407,700——
2020-11-25$6.13$6.13838,500——
2020-11-24$6.36$6.361,225,800——
2020-11-23$6.04$6.041,034,100——
2020-11-20$5.61$5.61922,200——
2020-11-19$5.59$5.59579,200——
2020-11-18$5.70$5.701,047,300——
2020-11-17$5.69$5.691,211,400——
2020-11-16$5.69$5.691,040,200——
2020-11-13$5.35$5.351,505,600——
2020-11-12$5.26$5.26695,300——
2020-11-11$5.33$5.33699,200——
2020-11-10$5.56$5.56992,100——
2020-11-09$5.43$5.431,474,500——
2020-11-06$4.61$4.611,481,200——
2020-11-05$4.76$4.761,317,900——
2020-11-04$4.64$4.641,531,600——
2020-11-03$4.55$4.551,862,100——
2020-11-02$4.60$4.601,676,200——
2020-10-30$4.07$4.071,779,200——
2020-10-29$4.21$4.211,233,900——
2020-10-28$4.14$4.141,779,100——
2020-10-27$4.44$4.441,163,200——
2020-10-26$4.70$4.701,181,400——
2020-10-23$5.11$5.111,744,200——
2020-10-22$5.13$5.131,532,200——
2020-10-21$5.00$5.00775,100——
2020-10-20$5.21$5.21936,100——
2020-10-19$5.16$5.161,365,700——
2020-10-16$5.41$5.413,808,800——
2020-10-15$5.05$5.05714,500——
2020-10-14$5.00$5.00867,200——
2020-10-13$4.95$4.951,391,300——
2020-10-12$5.31$5.311,468,000——
2020-10-09$5.32$5.321,413,300——
2020-10-08$5.30$5.301,200,500——
2020-10-07$5.08$5.081,361,700——
2020-10-06$5.06$5.061,752,300——
2020-10-05$5.04$5.041,983,000——
2020-10-02$4.88$4.882,797,000——
2020-10-01$4.43$4.431,914,000——
2020-09-30$4.54$4.542,377,300——
2020-09-29$4.87$4.871,255,100——
2020-09-28$5.03$5.031,697,300——
2020-09-25$4.81$4.811,570,700——
2020-09-24$4.99$4.991,326,000——
2020-09-23$5.11$5.115,296,900——
2020-09-22$5.26$5.262,131,000——
2020-09-21$5.22$5.221,420,000——
2020-09-18$5.62$5.622,946,400——
2020-09-17$5.78$5.78935,200——
2020-09-16$5.83$5.831,601,800——
2020-09-15$5.52$5.522,639,500——
2020-09-14$5.87$5.87909,100——
2020-09-11$5.91$5.911,245,500——
2020-09-10$5.85$5.851,555,900——
2020-09-09$6.29$6.291,013,400——
2020-09-08$6.64$6.641,360,400——
2020-09-04$7.13$7.131,338,800——
2020-09-03$7.09$7.091,641,300——
2020-09-02$7.25$7.251,841,800——
2020-09-01$7.25$7.251,148,200——
2020-08-31$7.27$7.27946,700——
2020-08-28$7.51$7.511,129,200——
2020-08-27$7.55$7.55908,500——
2020-08-26$7.53$7.53802,500——
2020-08-25$7.80$7.80877,200——
2020-08-24$7.93$7.931,858,500——
2020-08-21$7.75$7.751,029,700——
2020-08-20$8.33$8.33416,600——
2020-08-19$8.43$8.43539,400——
2020-08-18$8.65$8.65427,100——
2020-08-17$8.86$8.86408,000——
2020-08-14$9.01$9.01709,900——
2020-08-13$9.09$9.09470,000——
2020-08-12$9.36$9.36733,700——
2020-08-11$9.28$9.281,362,800——
2020-08-10$9.17$9.17645,500——
2020-08-07$8.77$8.77637,800——
2020-08-06$8.86$8.86726,400——
2020-08-05$9.00$9.00982,200——
2020-08-04$8.53$8.53876,000——
2020-08-03$8.14$8.14858,500——
2020-07-31$7.88$7.881,035,600——
2020-07-30$8.35$8.35530,900——
2020-07-29$8.64$8.64562,700——
2020-07-28$8.32$8.32580,300——
2020-07-27$8.74$8.74458,600——
2020-07-24$8.74$8.74577,100——
2020-07-23$8.82$8.82707,400——
2020-07-22$8.72$8.72565,000——
2020-07-21$8.73$8.73870,100——
2020-07-20$8.26$8.261,093,800——
2020-07-17$8.47$8.47837,300——
2020-07-16$8.73$8.731,834,700——
2020-07-15$8.78$8.78948,700——
2020-07-14$8.32$8.32998,000——
2020-07-13$8.12$8.121,112,500——
2020-07-10$8.45$8.45708,400——
2020-07-09$8.06$8.06899,600——
2020-07-08$8.44$8.44773,200——
2020-07-07$8.57$8.57818,800——
2020-07-06$8.96$8.96675,000——
2020-07-02$8.68$8.68758,200——
2020-07-01$8.43$8.431,362,800——
2020-06-30$8.63$8.631,642,300——
2020-06-29$8.57$8.571,092,600——
2020-06-26$8.15$8.152,006,400——
2020-06-25$8.34$8.341,088,100——
2020-06-24$8.11$8.111,356,600——
2020-06-23$8.68$8.681,550,000——
2020-06-22$8.52$8.521,371,200——
2020-06-19$8.85$8.8519,595,800——
2020-06-18$8.85$8.851,823,000——
2020-06-17$8.74$8.741,895,300——
2020-06-16$9.05$9.052,031,900——
2020-06-15$8.25$8.253,585,200——
2020-06-12$8.41$8.411,914,400——
2020-06-11$7.74$7.741,458,300——
2020-06-10$8.38$8.381,119,500——
2020-06-09$8.76$8.76929,100——
2020-06-08$8.83$8.831,305,100——
2020-06-05$8.90$8.901,279,400——
2020-06-04$7.94$7.941,916,000——
2020-06-03$7.63$7.631,353,200——
2020-06-02$7.77$7.771,004,400——
2020-06-01$7.44$7.44875,300——
2020-05-29$7.45$7.45874,800——
2020-05-28$7.53$7.53791,900——
2020-05-27$7.91$7.911,233,700——
2020-05-26$7.33$7.33699,400——
2020-05-22$6.88$6.88594,300——
2020-05-21$7.06$7.06872,800——
2020-05-20$7.03$7.03708,800——
2020-05-19$6.62$6.62961,900——
2020-05-18$6.85$6.851,581,900——
2020-05-15$6.06$6.061,408,800——
2020-05-14$6.03$6.031,173,000——
2020-05-13$5.85$5.851,370,900——
2020-05-12$6.31$6.311,528,800——
2020-05-11$6.46$6.461,910,000——
2020-05-08$6.09$6.091,446,300——
2020-05-07$5.94$5.941,251,400——
2020-05-06$5.96$5.961,564,700——
2020-05-05$6.14$6.14894,400——
2020-05-04$6.10$6.101,179,400——
2020-05-01$5.94$5.941,002,000——
2020-04-30$6.17$6.171,176,200——
2020-04-29$6.54$6.541,328,600——
2020-04-28$5.92$5.92908,100——
2020-04-27$5.88$5.881,274,300——
2020-04-24$5.65$5.65719,700——
2020-04-23$5.80$5.801,511,000——
2020-04-22$5.27$5.27690,800——
2020-04-21$5.44$5.441,003,400——
2020-04-20$5.56$5.561,196,100——
2020-04-17$5.75$5.751,302,000——
2020-04-16$5.40$5.402,549,400——
2020-04-15$5.15$5.151,701,900——
2020-04-14$5.60$5.601,962,900——
2020-04-13$5.59$5.591,692,900——
2020-04-09$5.69$5.692,491,600——
2020-04-08$5.65$5.652,113,100——
2020-04-07$5.53$5.531,667,100——
2020-04-06$5.24$5.241,673,100——
2020-04-03$4.76$4.761,810,100——
2020-04-02$4.96$4.96982,500——
2020-04-01$4.99$4.991,132,200——
2020-03-31$5.16$5.162,001,100——
2020-03-30$4.97$4.971,988,100——
2020-03-27$5.53$5.532,567,300——
2020-03-26$5.89$5.893,000,400——
2020-03-25$5.73$5.732,692,600——
2020-03-24$5.71$5.711,522,300——
2020-03-23$5.59$5.591,483,000——
2020-03-20$5.78$5.782,703,700——
2020-03-19$5.61$5.611,363,700——
2020-03-18$4.43$4.432,169,700——
2020-03-17$5.63$5.631,996,700——
2020-03-16$5.73$5.731,563,300——
2020-03-13$6.61$6.611,629,400——
2020-03-12$6.27$6.271,333,300——
2020-03-11$6.75$6.751,380,000——
2020-03-10$7.15$7.151,339,400——
2020-03-09$7.15$7.151,070,500——
2020-03-06$8.09$8.09958,600——
2020-03-05$8.64$8.641,085,900——
2020-03-04$9.22$9.221,161,400——
2020-03-03$8.59$8.59746,100——
2020-03-02$8.90$8.901,253,000——
2020-02-28$8.83$8.831,734,800——
2020-02-27$8.91$8.911,287,200——
2020-02-26$8.83$8.831,089,600——
2020-02-25$8.80$8.801,414,300——
2020-02-24$9.02$9.02930,100——
2020-02-21$9.53$9.531,108,300——
2020-02-20$9.87$9.87887,500——
2020-02-19$9.69$9.692,036,800——
2020-02-18$9.79$9.79849,300——
2020-02-14$9.89$9.89742,600——
2020-02-13$10.14$10.141,186,900——
2020-02-12$10.31$10.31944,500——
2020-02-11$10.11$10.11678,900——
2020-02-10$9.65$9.65909,300——
2020-02-07$10.25$10.25778,800——
2020-02-06$10.46$10.46668,400——
2020-02-05$10.58$10.58840,100——
2020-02-04$10.01$10.01968,400——
2020-02-03$10.06$10.061,051,900——
2020-01-31$10.01$10.01972,700——
2020-01-30$10.26$10.261,396,400——
2020-01-29$10.17$10.17443,900——
2020-01-28$10.25$10.25493,800——
2020-01-27$10.13$10.13719,900——
2020-01-24$10.37$10.37740,600——
2020-01-23$10.56$10.56852,100——
2020-01-22$10.56$10.56755,900——
2020-01-21$10.96$10.96856,400——
2020-01-17$11.58$11.581,121,500——
2020-01-16$11.82$11.821,312,600——
2020-01-15$11.57$11.57948,300——
2020-01-14$11.50$11.50731,100——
2020-01-13$11.39$11.391,248,300——
2020-01-10$11.17$11.171,276,600——
2020-01-09$11.29$11.29819,600——
2020-01-08$11.48$11.48727,900——
2020-01-07$11.63$11.63629,000——
2020-01-06$11.53$11.53777,700——
2020-01-03$11.12$11.12948,700——
2020-01-02$11.09$11.09694,700——