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%)
Nov 01, 2019 19.35 20.09 19.29 20.02 4,867,300 +0.76(+3.95%)
Oct 31, 2019 19.31 19.56 19.01 19.26 5,849,196 -0.15(-0.77%)
Oct 30, 2019 20.39 20.50 19.34 19.41 5,865,676 -0.97(-4.76%)
Oct 29, 2019 19.99 20.59 19.79 20.38 3,941,714 +0.17(+0.84%)
Oct 28, 2019 20.69 20.96 20.10 20.21 3,404,230 -0.41(-1.99%)
Oct 25, 2019 20.36 20.74 20.04 20.62 3,654,600 +0.26(+1.28%)
Oct 24, 2019 20.66 20.77 20.22 20.36 3,215,699 -0.15(-0.73%)
Oct 23, 2019 20.22 20.68 19.84 20.51 3,503,924 +0.29(+1.43%)
Oct 22, 2019 19.57 20.45 19.51 20.22 3,905,625 +0.62(+3.16%)
Oct 21, 2019 19.06 19.75 19.03 19.60 3,751,910 +0.54(+2.83%)
Oct 18, 2019 19.56 20.07 19.06 19.06 7,447,300 -0.55(-2.80%)
Oct 17, 2019 20.36 20.36 19.49 19.61 7,640,614 -0.69(-3.40%)
Oct 16, 2019 20.87 20.98 20.30 20.30 4,337,666 -0.62(-2.96%)
Oct 15, 2019 20.45 21.22 20.34 20.92 6,262,007 +0.48(+2.35%)
Oct 14, 2019 20.19 20.57 19.84 20.44 4,591,912 -0.14(-0.68%)
Oct 11, 2019 20.44 20.83 20.14 20.58 5,461,600 +0.46(+2.29%)
Oct 10, 2019 19.54 20.15 19.42 20.12 7,499,076 +0.67(+3.44%)
Oct 09, 2019 19.65 19.75 19.12 19.45 5,714,327 -0.01(-0.05%)
Oct 08, 2019 19.59 20.04 19.46 19.46 11,805,931 -0.26(-1.32%)
Oct 07, 2019 20.60 20.65 19.69 19.72 8,494,635 -0.87(-4.23%)
Oct 04, 2019 20.79 20.95 20.29 20.59 4,417,900 -0.33(-1.58%)
Oct 03, 2019 20.23 20.95 20.14 20.92 5,194,902 +0.30(+1.45%)
Oct 02, 2019 21.43 21.59 20.61 20.62 8,968,306 -0.78(-3.64%)
Oct 01, 2019 22.65 22.81 21.35 21.40 6,335,909 -1.06(-4.72%)
Sep 30, 2019 22.46 22.63 22.14 22.46 4,209,328 +0.00(+0.00%)
Sep 27, 2019 22.33 22.97 22.17 22.46 4,482,900 -0.23(-1.01%)
Sep 26, 2019 22.73 22.91 22.30 22.69 3,879,864 -0.30(-1.30%)
Sep 25, 2019 22.33 23.13 22.33 22.99 5,752,345 +0.32(+1.41%)
Sep 24, 2019 23.33 23.43 22.58 22.67 4,914,871 -0.77(-3.28%)
Sep 23, 2019 22.95 23.57 22.73 23.44 4,291,366 +0.29(+1.25%)
Sep 20, 2019 23.42 23.63 23.04 23.15 7,729,500 -0.15(-0.64%)
Sep 19, 2019 24.53 24.66 23.14 23.30 7,697,550 -0.94(-3.88%)
Sep 18, 2019 24.70 24.90 24.02 24.24 4,646,678 -0.85(-3.39%)
Sep 17, 2019 25.12 25.64 24.42 25.09 8,367,901 -0.14(-0.55%)
Sep 16, 2019 27.01 27.31 23.95 25.23 21,367,324 +0.19(+0.76%)
Sep 13, 2019 24.94 25.29 24.45 25.04 3,575,700 +0.40(+1.62%)
Sep 12, 2019 24.19 24.85 23.43 24.64 4,628,943 -0.04(-0.16%)
Sep 11, 2019 24.42 25.10 24.05 24.68 5,973,381 +0.47(+1.94%)
Sep 10, 2019 23.85 24.67 23.85 24.21 4,938,548 +0.45(+1.89%)
Sep 09, 2019 23.00 24.05 23.00 23.76 7,614,375 +1.05(+4.62%)
Sep 06, 2019 22.19 22.74 21.77 22.71 3,971,600 +0.03(+0.13%)
Sep 05, 2019 22.69 22.87 22.35 22.68 6,980,547 +0.16(+0.71%)
Sep 04, 2019 22.65 22.75 22.32 22.52 3,982,573 +0.21(+0.94%)
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.