Australia markets closed

NL Industries, Inc. (NL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.60+0.16 (+2.48%)
At close: 04:00PM EDT
6.60 0.00 (0.00%)
After hours: 05:52PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20246.426.676.426.606.6026,700
17 June 20246.626.856.406.446.4493,400
14 June 20246.736.766.646.706.7016,200
13 June 20246.726.876.726.756.759,700
12 June 20246.707.046.706.966.9618,500
11 June 20246.786.786.556.696.6927,900
10 June 20247.017.116.316.896.8929,200
10 June 20240.08 Dividend
07 June 20247.277.276.937.046.9623,500
06 June 20247.347.347.227.257.1714,300
05 June 20247.297.327.167.297.2126,800
04 June 20247.367.387.227.297.2133,600
03 June 20247.457.467.337.467.3845,000
31 May 20247.407.457.327.357.2720,200
30 May 20247.327.497.327.367.2821,300
29 May 20247.107.437.107.277.1937,600
28 May 20247.697.697.167.177.0969,700
24 May 20247.427.707.427.697.6022,200
23 May 20247.487.537.387.477.3937,200
22 May 20247.377.497.357.497.4043,200
21 May 20247.257.387.237.357.2742,800
20 May 20247.257.367.227.287.2093,000
17 May 20247.017.286.997.277.1946,700
16 May 20246.757.006.756.996.9142,600
15 May 20246.636.786.526.786.7041,900
14 May 20246.506.866.286.626.5499,500
13 May 20247.757.776.506.506.43203,200
10 May 20248.548.587.837.887.7956,100
09 May 20248.648.698.368.618.5155,300
08 May 20248.928.938.538.678.5754,200
07 May 20248.818.928.768.878.7736,700
06 May 20248.368.828.128.828.7284,900
03 May 20248.108.358.108.248.1560,600
02 May 20247.948.247.808.047.9523,100
01 May 20248.168.357.998.007.9124,300
30 Apr 20247.978.347.968.218.1244,600
29 Apr 20247.758.057.627.977.8844,500
26 Apr 20248.078.177.797.817.7220,800
25 Apr 20247.948.067.757.907.8147,800
24 Apr 20247.807.997.667.997.9046,200
23 Apr 20247.767.867.697.727.6312,600
22 Apr 20247.817.827.537.677.5865,100
19 Apr 20247.597.897.187.817.7237,300
18 Apr 20247.867.867.627.647.5516,700
17 Apr 20248.098.097.727.747.6512,000
16 Apr 20248.078.127.957.967.8739,300
15 Apr 20248.058.498.028.218.1232,500
12 Apr 20248.308.527.937.937.8421,300
11 Apr 20248.358.608.338.408.3051,000
10 Apr 20248.348.437.918.378.2781,400
09 Apr 20248.348.398.328.328.2336,600
08 Apr 20248.288.378.288.348.2535,700
05 Apr 20248.188.218.108.188.0924,000
04 Apr 20248.358.358.138.208.1131,700
03 Apr 20248.148.408.108.278.1852,000
02 Apr 20248.148.408.018.108.0153,200
01 Apr 20247.438.237.438.148.0581,000
28 Mar 20247.307.407.217.337.2515,400
27 Mar 20247.227.347.027.267.1820,000
26 Mar 20247.187.196.947.177.0918,200
25 Mar 20246.967.216.967.107.0210,400
22 Mar 20247.167.166.917.046.9621,000
21 Mar 20247.257.266.867.127.0472,700
20 Mar 20246.837.156.697.127.0425,400
19 Mar 20246.676.786.556.786.7041,400
18 Mar 20246.716.806.546.546.4731,400
15 Mar 20246.476.666.476.646.5638,200
14 Mar 20246.556.596.426.506.4326,700
13 Mar 20246.436.506.376.506.4317,800
12 Mar 20246.296.456.176.346.2737,900
11 Mar 20245.796.255.796.256.1895,400
08 Mar 20245.575.705.545.685.6244,300
08 Mar 20240.08 Dividend
07 Mar 20245.315.565.315.515.3740,800
06 Mar 20245.265.355.235.305.169,100
05 Mar 20245.305.365.235.265.1223,400
04 Mar 20245.195.345.185.345.2035,400
01 Mar 20245.105.165.005.155.0222,600
29 Feb 20245.055.165.045.104.9713,900
28 Feb 20245.015.245.015.024.8915,000
27 Feb 20245.205.205.025.024.8910,800
26 Feb 20245.195.295.125.124.9925,900
23 Feb 20245.175.245.115.225.0911,800
22 Feb 20245.215.245.085.245.1124,700
21 Feb 20245.145.245.115.135.0014,100
20 Feb 20245.285.415.095.175.0430,300
16 Feb 20245.305.415.235.365.2215,300
15 Feb 20245.325.355.205.315.1720,800
14 Feb 20245.075.345.075.345.2020,900
13 Feb 20245.115.315.025.064.9323,300
12 Feb 20245.325.445.155.155.0222,700
09 Feb 20245.145.305.135.275.1311,000
08 Feb 20245.125.235.125.185.057,300
07 Feb 20245.175.255.145.175.047,100
06 Feb 20245.155.225.155.215.088,600
05 Feb 20245.205.255.145.165.0312,200
02 Feb 20245.215.335.215.225.098,800
01 Feb 20245.255.435.185.365.2211,500
31 Jan 20245.295.345.225.255.118,600
30 Jan 20245.215.435.215.385.2413,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...