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

Noble Energy (NY: NBL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 27, 2019 24.62 24.62 24.62 0 -0.15(-0.61%)
Dec 26, 2019 24.84 25.08 24.69 24.77 2,981,691 +0.16(+0.65%)
Dec 24, 2019 24.40 24.73 24.28 24.61 2,021,500 +0.31(+1.28%)
Dec 23, 2019 23.48 24.40 23.48 24.30 3,815,630 +0.65(+2.75%)
Dec 20, 2019 23.57 23.66 23.26 23.65 6,245,500 +0.30(+1.28%)
Dec 19, 2019 23.00 23.47 22.96 23.35 3,359,927 +0.30(+1.30%)
Dec 18, 2019 22.49 23.32 22.44 23.05 4,769,627 +0.35(+1.54%)
Dec 17, 2019 23.25 23.56 22.07 22.70 10,651,871 -0.06(-0.26%)
Dec 16, 2019 22.56 23.02 22.56 22.76 3,558,296 +0.38(+1.70%)
Dec 13, 2019 23.01 23.08 22.38 22.38 3,858,000 -0.56(-2.44%)
Dec 12, 2019 22.06 23.04 22.01 22.94 3,916,741 +0.91(+4.13%)
Dec 11, 2019 21.79 22.13 21.79 22.03 2,426,925 +0.24(+1.10%)
Dec 10, 2019 21.86 21.91 21.51 21.79 3,316,859 -0.02(-0.09%)
Dec 09, 2019 21.66 22.05 21.57 21.81 3,129,885 -0.05(-0.23%)
Dec 06, 2019 21.10 21.93 20.96 21.86 4,737,600 +0.88(+4.19%)
Dec 05, 2019 21.27 21.34 20.88 20.98 5,419,356 +0.07(+0.33%)
Dec 04, 2019 20.60 21.34 20.40 20.91 6,842,745 +0.77(+3.82%)
Dec 03, 2019 20.20 20.44 19.90 20.14 4,674,421 -0.44(-2.14%)
Dec 02, 2019 21.04 21.07 20.51 20.58 4,021,729 -0.18(-0.87%)
Nov 29, 2019 20.94 21.07 20.61 20.76 1,689,900 -0.47(-2.21%)
Nov 27, 2019 20.84 21.24 20.69 21.23 2,953,500 +0.44(+2.12%)
Nov 26, 2019 21.18 21.21 20.73 20.79 5,263,245 -0.35(-1.66%)
Nov 25, 2019 21.06 21.43 20.90 21.14 5,048,296 +0.00(+0.00%)
Nov 22, 2019 20.86 21.28 20.71 21.14 4,521,600 +0.35(+1.68%)
Nov 21, 2019 20.29 20.83 20.08 20.79 4,618,130 +0.71(+3.54%)
Nov 20, 2019 19.47 20.45 19.45 20.08 5,973,242 +0.59(+3.03%)
Nov 19, 2019 19.76 19.77 19.16 19.49 5,399,264 -0.43(-2.16%)
Nov 18, 2019 20.60 20.70 19.85 19.92 5,816,317 -0.96(-4.60%)
Nov 15, 2019 21.61 21.68 20.75 20.88 10,653,400 -0.63(-2.93%)
Nov 14, 2019 21.22 21.89 21.11 21.51 7,156,586 +0.44(+2.09%)
Nov 13, 2019 21.10 21.27 20.77 21.07 4,378,324 -0.18(-0.85%)
Nov 12, 2019 21.36 21.67 21.07 21.25 5,408,562 -0.07(-0.33%)
Nov 11, 2019 21.07 21.42 20.78 21.32 4,117,458 -0.11(-0.51%)
Nov 08, 2019 20.33 21.50 20.09 21.43 8,196,400 +0.87(+4.23%)
Nov 07, 2019 21.22 21.73 20.22 20.56 10,911,301 -0.34(-1.63%)
Nov 06, 2019 21.51 21.75 20.63 20.90 7,610,178 -0.77(-3.55%)
Nov 05, 2019 21.50 21.89 21.43 21.67 6,612,644 +0.35(+1.64%)
Nov 04, 2019 20.38 21.34 20.34 21.32 6,876,577 +1.30(+6.49%)
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.