Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

7.490 +0.140 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.824 4.913 4.785 4.913 15,036 +0.11(+2.26%)
Oct 30, 2023 4.716 4.804 4.656 4.804 8,704 +0.15(+3.18%)
Oct 27, 2023 4.824 4.824 4.656 4.656 4,945 -0.18(-3.67%)
Oct 26, 2023 4.676 4.854 4.607 4.834 19,328 +0.13(+2.73%)
Oct 25, 2023 4.745 4.804 4.666 4.706 10,114 +0.00(+0.00%)
Oct 24, 2023 4.656 4.785 4.656 4.706 22,678 +0.01(+0.21%)
Oct 23, 2023 4.627 4.735 4.607 4.696 16,749 +0.01(+0.21%)
Oct 20, 2023 4.696 4.735 4.666 4.686 22,024 +0.05(+1.06%)
Oct 19, 2023 4.578 4.713 4.578 4.637 21,062 +0.02(+0.43%)
Oct 18, 2023 4.686 4.776 4.617 4.617 22,476 -0.03(-0.64%)
Oct 17, 2023 4.637 4.735 4.607 4.647 14,565 +0.12(+2.61%)
Oct 16, 2023 4.656 4.656 4.518 4.528 12,325 -0.01(-0.22%)
Oct 13, 2023 4.558 4.647 4.508 4.538 11,311 -0.07(-1.50%)
Oct 12, 2023 4.597 4.696 4.548 4.607 14,790 -0.07(-1.48%)
Oct 11, 2023 4.686 4.686 4.617 4.676 4,568 +0.03(+0.64%)
Oct 10, 2023 4.617 4.824 4.499 4.647 21,795 +0.01(+0.21%)
Oct 09, 2023 4.607 4.844 4.568 4.637 13,842 -0.08(-1.67%)
Oct 06, 2023 4.716 4.824 4.701 4.716 13,695 +0.05(+1.06%)
Oct 05, 2023 4.696 4.824 4.558 4.666 17,742 -0.04(-0.84%)
Oct 04, 2023 4.538 4.745 4.538 4.706 26,578 +0.14(+3.02%)
Oct 03, 2023 4.676 4.745 4.568 4.568 17,092 -0.05(-1.07%)
Oct 02, 2023 4.666 4.814 4.587 4.617 10,806 -0.07(-1.47%)
Sep 29, 2023 4.745 4.903 4.666 4.686 11,018 -0.11(-2.26%)
Sep 28, 2023 4.706 4.883 4.650 4.795 5,996 +0.03(+0.62%)
Sep 27, 2023 4.587 4.814 4.587 4.765 30,961 +0.14(+2.98%)
Sep 26, 2023 4.666 4.834 4.627 4.627 12,937 -0.06(-1.26%)
Sep 25, 2023 4.745 4.706 4.686 4.686 8,813 -0.09(-1.86%)
Sep 22, 2023 4.864 4.883 4.765 4.775 15,387 +0.05(+1.04%)
Sep 21, 2023 4.676 4.795 4.617 4.726 20,294 +0.01(+0.21%)
Sep 20, 2023 4.686 4.933 4.666 4.716 14,548 +0.08(+1.70%)
Sep 19, 2023 4.765 4.913 4.637 4.637 12,577 -0.12(-2.49%)
Sep 18, 2023 4.903 4.903 4.735 4.755 7,337 +0.04(+0.84%)
Sep 15, 2023 4.854 4.992 4.687 4.716 64,656 -0.12(-2.45%)
Sep 14, 2023 4.933 4.933 4.814 4.834 14,072 -0.08(-1.61%)
Sep 13, 2023 4.913 4.933 4.785 4.913 29,457 -0.08(-1.58%)
Sep 12, 2023 4.943 5.051 4.760 4.992 48,380 +0.11(+2.22%)
Sep 11, 2023 4.834 4.913 4.775 4.883 19,825 +0.11(+2.27%)
Sep 08, 2023 4.745 4.844 4.449 4.775 75,594 -0.03(-0.62%)
Sep 07, 2023 4.785 4.814 4.568 4.804 31,812 +0.07(+1.46%)
Sep 06, 2023 4.795 4.819 4.459 4.735 44,033 -0.08(-1.64%)
Sep 05, 2023 4.903 4.962 4.755 4.814 30,936 -0.18(-3.56%)
Sep 01, 2023 5.051 5.081 4.829 4.992 36,866 -0.11(-2.13%)
Aug 31, 2023 5.199 5.258 5.100 5.100 14,667 -0.06(-1.15%)
Aug 30, 2023 5.130 5.267 5.053 5.160 9,963 +0.03(+0.57%)
Aug 29, 2023 5.150 5.199 5.023 5.130 10,827 +0.11(+2.13%)
Aug 28, 2023 5.014 5.106 4.973 5.023 17,649 -0.05(-0.96%)
Aug 25, 2023 5.179 5.179 5.000 5.072 14,929 +0.00(+0.00%)
Aug 24, 2023 5.199 5.208 5.023 5.072 9,198 +0.00(+0.00%)
Aug 23, 2023 5.043 5.121 5.023 5.072 9,669 +0.00(+0.00%)
Aug 22, 2023 5.150 5.150 5.043 5.072 13,179 -0.12(-2.25%)
Aug 21, 2023 5.121 5.218 5.121 5.189 12,686 +0.06(+1.14%)
Aug 18, 2023 5.111 5.228 5.111 5.130 9,271 -0.01(-0.19%)
Aug 17, 2023 5.101 5.306 5.101 5.140 17,743 +0.01(+0.19%)
Aug 16, 2023 5.267 5.285 5.121 5.130 11,716 -0.16(-2.95%)
Aug 15, 2023 5.374 5.432 5.247 5.286 5,089 -0.04(-0.73%)
Aug 14, 2023 5.383 5.432 5.325 5.325 13,952 -0.09(-1.62%)
Aug 11, 2023 5.143 5.452 5.143 5.413 12,654 +0.08(+1.46%)
Aug 10, 2023 5.203 5.388 5.203 5.335 38,109 +0.19(+3.79%)
Aug 09, 2023 5.199 5.306 5.023 5.140 99,362 -0.09(-1.68%)
Aug 08, 2023 5.247 5.325 5.218 5.228 14,951 -0.13(-2.36%)
Aug 07, 2023 5.383 5.437 5.267 5.354 35,318 +0.00(+0.00%)
Aug 04, 2023 5.452 5.476 5.354 5.354 18,168 -0.20(-3.68%)
Aug 03, 2023 5.715 5.714 5.559 5.559 8,001 -0.20(-3.55%)
Aug 02, 2023 5.530 5.763 5.530 5.763 10,205 +0.01(+0.17%)
Aug 01, 2023 5.646 5.773 5.588 5.753 18,459 +0.11(+1.90%)
Jul 31, 2023 5.530 5.753 5.530 5.646 7,338 +0.01(+0.17%)
Jul 28, 2023 5.627 5.716 5.554 5.637 18,825 -0.05(-0.86%)
Jul 27, 2023 5.744 5.744 5.549 5.685 15,201 -0.05(-0.85%)
Jul 26, 2023 5.598 5.763 5.598 5.734 38,514 +0.19(+3.52%)
Jul 25, 2023 5.432 5.568 5.364 5.539 17,199 +0.11(+1.97%)
Jul 24, 2023 5.422 5.505 5.364 5.432 18,974 -0.04(-0.71%)
Jul 21, 2023 5.559 5.559 5.432 5.471 25,488 -0.07(-1.23%)
Jul 20, 2023 5.500 5.578 5.432 5.539 23,786 +0.09(+1.61%)
Jul 19, 2023 5.549 5.646 5.403 5.452 39,166 -0.10(-1.75%)
Jul 18, 2023 5.491 5.666 5.413 5.549 41,720 +0.03(+0.53%)
Jul 17, 2023 5.520 5.637 5.461 5.520 10,359 -0.03(-0.53%)
Jul 14, 2023 5.530 5.549 5.471 5.549 6,804 -0.03(-0.52%)
Jul 13, 2023 5.607 5.646 5.530 5.578 20,693 +0.01(+0.17%)
Jul 12, 2023 5.627 5.656 5.432 5.568 24,795 +0.14(+2.51%)
Jul 11, 2023 5.471 5.510 5.364 5.432 29,509 -0.13(-2.28%)
Jul 10, 2023 5.549 5.598 5.520 5.559 10,849 +0.01(+0.18%)
Jul 07, 2023 5.374 5.578 5.374 5.549 48,608 +0.16(+2.89%)
Jul 06, 2023 5.442 5.442 5.306 5.393 16,998 -0.06(-1.07%)
Jul 05, 2023 5.442 5.588 5.422 5.452 29,686 +0.03(+0.54%)
Jul 03, 2023 5.520 5.520 5.364 5.422 4,966 +0.04(+0.72%)
Jun 30, 2023 5.422 5.510 5.354 5.383 23,618 +0.05(+0.91%)
Jun 29, 2023 5.403 5.471 5.315 5.335 52,418 +0.00(+0.00%)
Jun 28, 2023 5.364 5.403 5.276 5.335 15,934 -0.03(-0.54%)
Jun 27, 2023 5.247 5.452 5.247 5.364 14,040 +0.10(+1.85%)
Jun 26, 2023 5.413 5.529 5.257 5.267 20,014 -0.13(-2.35%)
Jun 23, 2023 5.422 5.609 5.315 5.393 68,821 -0.06(-1.07%)
Jun 22, 2023 5.424 5.507 5.407 5.452 11,738 -0.11(-1.93%)
Jun 21, 2023 5.559 5.612 5.481 5.559 21,208 -0.05(-0.87%)
Jun 20, 2023 5.773 5.812 5.559 5.607 30,536 -0.18(-3.03%)
Jun 16, 2023 5.763 5.841 5.568 5.783 37,615 +0.13(+2.24%)
Jun 15, 2023 5.822 5.831 5.617 5.656 23,226 +0.10(+1.75%)
May 08, 2023 5.626 5.713 5.559 5.559 21,481 -0.14(-2.53%)
May 05, 2023 5.889 5.889 5.645 5.703 19,308 -0.09(-1.50%)
May 04, 2023 5.943 6.078 5.693 5.790 28,346 -0.22(-3.68%)
May 03, 2023 6.030 6.126 5.934 6.011 20,903 +0.24(+4.17%)
May 02, 2023 6.020 6.020 5.607 5.770 50,605 -0.20(-3.38%)
May 01, 2023 6.011 6.088 5.953 5.972 23,670 -0.21(-3.42%)
Apr 28, 2023 6.064 6.232 6.064 6.184 16,662 +0.08(+1.26%)
Apr 27, 2023 6.232 6.232 6.011 6.107 19,977 +0.14(+2.42%)
Apr 26, 2023 6.030 6.088 5.818 5.963 18,503 -0.10(-1.59%)
Apr 25, 2023 6.097 6.258 6.030 6.059 12,713 -0.07(-1.10%)
Apr 24, 2023 6.165 6.357 6.107 6.126 13,429 -0.10(-1.55%)
Apr 21, 2023 6.232 6.278 6.191 6.222 15,078 -0.01(-0.15%)
Apr 20, 2023 6.188 6.426 6.184 6.232 17,139 -0.08(-1.22%)
Apr 19, 2023 6.338 6.367 6.309 6.309 6,646 -0.03(-0.46%)
Apr 18, 2023 6.232 6.444 6.232 6.338 20,264 -0.01(-0.15%)
Apr 17, 2023 6.145 6.395 6.126 6.347 16,054 +0.04(+0.61%)
Apr 14, 2023 6.328 6.338 6.242 6.309 14,153 -0.03(-0.46%)
Apr 13, 2023 6.251 6.395 6.251 6.338 19,378 +0.06(+0.92%)
Apr 12, 2023 6.261 6.316 6.213 6.280 12,594 +0.07(+1.08%)
Apr 11, 2023 6.280 6.367 6.097 6.213 33,656 +0.03(+0.47%)
Apr 10, 2023 5.992 6.261 5.992 6.184 17,368 +0.20(+3.38%)
Apr 06, 2023 5.972 5.992 5.972 5.982 23,684 +0.06(+0.97%)
Apr 05, 2023 6.001 6.004 5.809 5.924 8,748 -0.10(-1.60%)
Apr 04, 2023 6.299 6.346 5.943 6.020 18,059 -0.27(-4.28%)
Apr 03, 2023 5.818 6.290 5.818 6.290 37,870 +0.46(+7.92%)
Mar 31, 2023 5.799 5.915 5.733 5.828 12,530 +0.03(+0.50%)
Mar 30, 2023 5.809 5.866 5.626 5.799 14,323 +0.06(+1.00%)
Mar 29, 2023 5.828 5.866 5.530 5.741 36,668 -0.03(-0.50%)
Mar 28, 2023 5.722 5.852 5.713 5.770 17,144 -0.13(-2.12%)
Mar 27, 2023 5.905 5.953 5.780 5.895 9,219 +0.13(+2.17%)
Mar 24, 2023 5.703 5.929 5.626 5.770 12,685 +0.01(+0.17%)
Mar 23, 2023 5.828 5.905 5.645 5.761 24,122 -0.04(-0.66%)
Mar 22, 2023 6.126 6.126 5.761 5.799 14,902 -0.32(-5.19%)
Mar 21, 2023 5.968 6.174 5.968 6.117 24,182 +0.13(+2.09%)
Mar 20, 2023 6.030 6.068 5.915 5.992 28,007 +0.08(+1.30%)
Mar 17, 2023 6.155 6.165 5.780 5.915 42,606 -0.14(-2.38%)
Mar 16, 2023 5.924 6.140 5.915 6.059 24,575 +0.13(+2.27%)
Mar 15, 2023 5.886 6.155 5.722 5.924 40,962 +0.01(+0.16%)
Mar 14, 2023 6.193 6.193 5.866 5.915 43,551 -0.12(-1.91%)
Mar 13, 2023 6.155 6.184 6.011 6.030 27,407 -0.17(-2.79%)
Mar 10, 2023 6.501 6.540 6.184 6.203 22,965 -0.37(-5.56%)
Mar 09, 2023 7.021 7.021 6.540 6.569 31,806 -0.31(-4.48%)
Mar 08, 2023 7.021 7.021 6.771 6.876 8,825 -0.08(-1.11%)
Mar 07, 2023 7.075 7.086 6.854 6.953 6,239 -0.09(-1.23%)
Mar 06, 2023 7.059 7.059 6.968 7.040 6,153 +0.02(+0.27%)
Mar 03, 2023 7.068 7.116 6.954 7.021 10,448 +0.10(+1.38%)
Mar 02, 2023 6.916 7.002 6.859 6.925 10,990 +0.08(+1.11%)
Mar 01, 2023 6.992 7.030 6.811 6.849 13,744 -0.08(-1.10%)
Feb 28, 2023 6.954 7.144 6.859 6.925 16,952 +0.02(+0.28%)
Feb 27, 2023 6.716 7.063 6.716 6.906 30,022 +0.15(+2.26%)
Feb 24, 2023 6.754 6.897 6.706 6.754 16,760 -0.16(-2.34%)
Feb 23, 2023 6.916 6.973 6.782 6.916 8,577 +0.02(+0.28%)
Feb 22, 2023 6.716 6.982 6.678 6.897 11,574 +0.20(+2.99%)
Feb 21, 2023 6.687 6.811 6.678 6.697 14,351 -0.11(-1.68%)
Feb 17, 2023 6.897 6.968 6.687 6.811 20,694 -0.02(-0.28%)
Feb 16, 2023 6.827 6.910 6.816 6.830 7,451 -0.01(-0.14%)
Feb 15, 2023 6.801 6.954 6.744 6.840 4,710 +0.05(+0.70%)
Feb 14, 2023 6.678 6.878 6.678 6.792 11,715 +0.11(+1.71%)
Feb 13, 2023 6.763 6.868 6.678 6.678 11,405 -0.19(-2.77%)
Feb 10, 2023 6.782 6.973 6.754 6.868 10,065 -0.04(-0.55%)
Feb 09, 2023 6.754 7.030 6.754 6.906 4,679 -0.01(-0.14%)
Feb 08, 2023 7.026 7.026 6.907 6.916 2,797 +0.02(+0.28%)
Feb 07, 2023 6.878 7.097 6.668 6.897 15,361 -0.01(-0.14%)
Feb 06, 2023 7.030 7.144 6.868 6.906 8,336 -0.07(-0.96%)
Feb 03, 2023 7.011 7.090 6.973 6.973 9,228 +0.01(+0.14%)
Feb 02, 2023 6.906 7.049 6.840 6.963 26,285 +0.01(+0.14%)
Feb 01, 2023 6.668 7.097 6.668 6.954 29,724 +0.23(+3.40%)
Jan 31, 2023 6.782 6.887 6.668 6.725 37,208 -0.01(-0.14%)
Jan 30, 2023 6.782 6.954 6.668 6.735 28,867 -0.11(-1.67%)
Jan 27, 2023 7.049 7.049 6.668 6.849 34,536 -0.31(-4.39%)
Jan 26, 2023 6.992 7.163 6.906 7.163 5,471 +0.14(+2.04%)
Jan 25, 2023 6.916 7.052 6.792 7.021 10,105 +0.20(+2.93%)
Jan 24, 2023 7.033 7.039 6.783 6.821 6,225 -0.18(-2.59%)
Jan 23, 2023 7.202 7.202 6.868 7.002 10,720 -0.15(-2.13%)
Jan 20, 2023 6.982 7.154 6.936 7.154 12,086 +0.25(+3.59%)
Jan 19, 2023 6.821 7.040 6.801 6.906 4,179 -0.01(-0.14%)
Jan 18, 2023 7.090 7.277 6.906 6.916 9,984 -0.19(-2.68%)
Jan 17, 2023 7.144 7.266 7.030 7.106 11,089 -0.07(-0.93%)
Jan 13, 2023 7.040 7.278 6.992 7.173 6,072 +0.10(+1.48%)
Jan 12, 2023 7.021 7.116 6.973 7.068 15,768 +0.04(+0.54%)
Jan 11, 2023 7.002 7.087 6.973 7.030 11,950 +0.21(+3.07%)
Jan 10, 2023 6.849 6.973 6.678 6.821 10,116 -0.03(-0.42%)
Jan 09, 2023 6.873 6.982 6.725 6.849 11,759 +0.03(+0.42%)
Jan 06, 2023 6.573 6.828 6.554 6.821 14,832 +0.30(+4.53%)
Jan 05, 2023 6.430 6.563 6.219 6.525 10,513 -0.01(-0.15%)
Jan 04, 2023 6.297 6.620 6.249 6.535 15,375 +0.38(+6.19%)
Jan 03, 2023 6.563 6.563 6.001 6.154 45,031 -0.33(-5.14%)
Dec 30, 2022 6.297 6.554 6.297 6.487 19,046 +0.04(+0.59%)
Dec 29, 2022 6.325 6.487 6.232 6.449 11,961 +0.30(+4.96%)
Dec 28, 2022 6.173 6.254 6.011 6.144 20,748 +0.03(+0.47%)
Dec 27, 2022 6.173 6.192 5.951 6.116 11,101 -0.04(-0.62%)
Dec 23, 2022 6.220 6.409 6.135 6.154 10,375 -0.03(-0.46%)
Dec 22, 2022 6.106 6.297 6.097 6.182 10,851 +0.03(+0.46%)
Dec 21, 2022 6.166 6.278 6.000 6.154 35,279 +0.10(+1.73%)
Dec 20, 2022 6.382 6.459 5.982 6.049 70,983 -0.27(-4.22%)
Dec 19, 2022 6.563 6.620 6.278 6.316 15,003 -0.22(-3.35%)
Dec 16, 2022 6.420 6.554 6.116 6.535 51,838 -0.09(-1.29%)
Dec 15, 2022 6.782 6.782 6.544 6.620 12,794 -0.17(-2.52%)
Dec 14, 2022 6.516 6.963 6.516 6.792 21,317 +0.11(+1.71%)
Dec 13, 2022 6.659 6.792 6.392 6.678 67,133 +0.06(+0.86%)
Dec 12, 2022 6.497 6.678 6.497 6.620 11,014 +0.18(+2.81%)
Dec 09, 2022 6.534 6.534 6.379 6.439 9,798 -0.03(-0.44%)
Dec 08, 2022 6.354 6.497 6.354 6.468 5,051 +0.06(+0.89%)
Dec 07, 2022 6.487 6.506 6.306 6.411 22,356 -0.02(-0.30%)
Dec 06, 2022 6.401 6.611 6.392 6.430 10,494 -0.10(-1.60%)
Dec 05, 2022 6.478 6.663 5.839 6.535 18,371 -0.15(-2.28%)
Dec 02, 2022 6.668 6.973 6.516 6.687 26,603 +0.04(+0.57%)
Dec 01, 2022 6.392 6.897 6.239 6.649 41,751 +0.17(+2.65%)
Nov 30, 2022 6.554 6.592 6.258 6.478 36,734 -0.01(-0.15%)
Nov 29, 2022 6.930 6.991 6.327 6.487 32,866 -0.31(-4.58%)
Nov 28, 2022 6.902 7.138 6.699 6.798 14,486 -0.18(-2.57%)
Nov 25, 2022 6.949 7.128 6.875 6.977 8,760 -0.04(-0.54%)
Nov 23, 2022 6.996 7.043 6.902 7.015 6,866 -0.08(-1.20%)
Nov 22, 2022 6.987 7.251 6.971 7.100 13,442 +0.05(+0.67%)
Nov 21, 2022 7.383 7.383 6.897 7.053 23,435 -0.26(-3.61%)
Nov 18, 2022 7.534 7.534 7.204 7.317 16,960 +0.03(+0.39%)
Nov 17, 2022 6.959 7.628 6.732 7.289 53,925 +0.31(+4.46%)
Nov 16, 2022 7.157 7.157 6.940 6.977 7,055 -0.03(-0.40%)
Nov 15, 2022 6.855 7.072 6.855 7.006 14,772 +0.18(+2.62%)
Nov 14, 2022 7.072 7.180 6.827 6.827 12,664 -0.25(-3.60%)
Nov 11, 2022 7.223 7.373 7.081 7.081 13,051 +0.00(+0.00%)
Nov 10, 2022 6.959 7.241 6.883 7.081 24,768 +0.30(+4.45%)
Nov 09, 2022 6.987 6.987 6.695 6.779 22,162 -0.15(-2.18%)
Nov 08, 2022 7.307 7.307 6.930 6.930 21,516 -0.27(-3.80%)
Nov 07, 2022 7.458 7.458 7.120 7.204 28,070 -0.23(-3.05%)
Nov 04, 2022 7.458 7.468 7.289 7.430 12,639 -0.04(-0.51%)
Nov 03, 2022 7.826 7.996 7.185 7.468 26,269 -0.41(-5.26%)
Nov 02, 2022 8.222 7.864 7.883 24,642 -0.26(-3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.