NYSE:NL Stock Quote
7.7300
-0.3200 (-3.98%)
NL Industries is a multinational company primarily engaged in the manufacturing and distribution of various industrial products
The company has a diverse portfolio that includes specialty chemicals, coatings, and other materials used in construction and industrial applications. Through its subsidiaries, NL Industries serves a wide range of industries, providing innovative solutions to enhance performance and sustainability in products and processes. With a focus on quality and customer satisfaction, the company aims to drive growth by leveraging its expertise and technological advancements in its field.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/28/2025 | 8.03 | 8.10 | 7.60 | 7.73 | 16,452 | 7.73 |
| 3/27/2025 | 7.71 | 8.17 | 7.53 | 8.05 | 38,233 | 8.05 |
| 3/26/2025 | 7.48 | 7.91 | 7.48 | 7.62 | 12,419 | 7.62 |
| 3/25/2025 | 8.01 | 8.01 | 7.36 | 7.36 | 25,923 | 7.36 |
| 3/24/2025 | 7.72 | 8.07 | 7.72 | 7.98 | 6,614 | 7.98 |
| 3/21/2025 | 7.82 | 7.85 | 7.65 | 7.65 | 31,489 | 7.65 |
| 3/20/2025 | 8.01 | 8.04 | 7.86 | 7.92 | 7,438 | 7.92 |
| 3/19/2025 | 7.91 | 8.03 | 7.91 | 8.01 | 8,606 | 8.01 |
| 3/18/2025 | 7.86 | 8.18 | 7.63 | 7.93 | 16,968 | 7.93 |
| 3/17/2025 | 7.87 | 8.21 | 7.82 | 7.95 | 40,098 | 7.95 |
| 3/14/2025 | 7.50 | 7.90 | 7.38 | 7.82 | 20,367 | 7.82 |
| 3/13/2025 | 7.46 | 7.46 | 7.16 | 7.41 | 30,787 | 7.41 |
| 3/12/2025 | 6.98 | 7.46 | 6.75 | 7.39 | 65,155 | 7.39 |
| 3/11/2025 | 6.91 | 6.91 | 6.28 | 6.81 | 49,144 | 6.81 |
| 3/10/2025 | 7.24 | 7.47 | 6.89 | 7.01 | 40,086 | 7.01 |
| 3/07/2025 | 6.80 | 7.79 | 6.60 | 7.31 | 63,693 | 7.31 |
| 3/06/2025 | 6.83 | 6.97 | 6.78 | 6.93 | 11,889 | 6.93 |
| 3/05/2025 | 6.65 | 6.89 | 6.65 | 6.68 | 20,690 | 6.68 |
| 3/04/2025 | 6.59 | 6.86 | 6.59 | 6.61 | 21,841 | 6.61 |
| 3/03/2025 | 6.91 | 7.13 | 6.58 | 6.65 | 21,966 | 6.65 |
| 2/28/2025 | 6.75 | 6.89 | 6.67 | 6.87 | 25,416 | 6.87 |
| 2/27/2025 | 7.00 | 7.00 | 6.85 | 6.87 | 15,832 | 6.87 |
| 2/26/2025 | 6.98 | 7.14 | 6.82 | 6.99 | 27,286 | 6.99 |
| 2/25/2025 | 7.10 | 7.18 | 7.00 | 7.00 | 20,134 | 7.00 |
| 2/24/2025 | 6.95 | 7.24 | 6.95 | 7.13 | 22,432 | 7.13 |
| 2/21/2025 | 7.25 | 7.25 | 6.92 | 6.94 | 26,955 | 6.94 |
| 2/20/2025 | 7.31 | 7.33 | 7.10 | 7.18 | 18,610 | 7.18 |
| 2/19/2025 | 7.12 | 7.37 | 7.05 | 7.31 | 20,494 | 7.31 |
| 2/18/2025 | 7.14 | 7.35 | 6.99 | 7.13 | 35,404 | 7.13 |
| 2/14/2025 | 7.21 | 7.33 | 6.85 | 7.22 | 27,166 | 7.22 |
| 2/13/2025 | 7.09 | 7.24 | 7.03 | 7.21 | 19,812 | 7.21 |
| 2/12/2025 | 6.91 | 7.03 | 6.82 | 6.99 | 19,351 | 6.99 |
| 2/11/2025 | 7.11 | 7.21 | 6.99 | 7.02 | 17,405 | 7.02 |
| 2/10/2025 | 7.15 | 7.25 | 6.93 | 7.10 | 18,708 | 7.10 |
| 2/07/2025 | 7.26 | 7.26 | 7.02 | 7.07 | 15,415 | 7.07 |
| 2/06/2025 | 7.29 | 7.49 | 7.22 | 7.22 | 13,154 | 7.22 |
| 2/05/2025 | 7.01 | 7.32 | 6.81 | 7.24 | 39,888 | 7.24 |
| 2/04/2025 | 7.18 | 7.29 | 6.86 | 7.03 | 54,638 | 7.03 |
| 2/03/2025 | 7.50 | 7.63 | 7.20 | 7.21 | 19,015 | 7.21 |
| 1/31/2025 | 8.15 | 8.34 | 7.68 | 7.70 | 111,164 | 7.70 |
| 1/30/2025 | 8.21 | 8.21 | 8.07 | 8.19 | 63,222 | 8.19 |
| 1/29/2025 | 7.78 | 8.20 | 7.73 | 8.20 | 31,357 | 8.20 |
| 1/28/2025 | 7.84 | 7.90 | 7.74 | 7.81 | 13,629 | 7.81 |
| 1/27/2025 | 8.00 | 8.10 | 7.82 | 7.84 | 45,120 | 7.84 |
| 1/24/2025 | 8.30 | 8.40 | 8.07 | 8.13 | 42,339 | 8.13 |
| 1/23/2025 | 7.84 | 8.46 | 7.84 | 8.40 | 26,411 | 8.40 |
| 1/22/2025 | 7.95 | 7.95 | 7.83 | 7.88 | 21,324 | 7.88 |
| 1/21/2025 | 7.48 | 8.12 | 7.48 | 7.96 | 40,256 | 7.96 |
| 1/17/2025 | 7.50 | 7.50 | 7.13 | 7.39 | 23,188 | 7.39 |
| 1/16/2025 | 7.84 | 7.84 | 7.39 | 7.47 | 28,462 | 7.47 |
| 1/15/2025 | 7.77 | 7.91 | 7.51 | 7.78 | 20,644 | 7.78 |
| 1/14/2025 | 7.53 | 7.90 | 7.40 | 7.52 | 25,229 | 7.52 |
| 1/13/2025 | 7.44 | 7.50 | 7.22 | 7.47 | 11,737 | 7.47 |
| 1/10/2025 | 7.49 | 7.72 | 7.21 | 7.46 | 24,187 | 7.46 |
| 1/08/2025 | 7.38 | 7.62 | 7.33 | 7.55 | 20,260 | 7.55 |
| 1/07/2025 | 7.68 | 7.77 | 7.37 | 7.48 | 33,620 | 7.48 |
| 1/06/2025 | 7.75 | 8.09 | 7.63 | 7.66 | 30,574 | 7.66 |
| 1/03/2025 | 7.64 | 7.81 | 7.52 | 7.74 | 21,931 | 7.74 |
| 1/02/2025 | 7.83 | 8.16 | 7.58 | 7.66 | 19,408 | 7.66 |
| 12/31/2024 | 7.74 | 0.00 | 7.77 | 7.77 | 0 | 7.77 |
| 12/30/2024 | 7.94 | 7.94 | 7.57 | 7.74 | 34,213 | 7.74 |