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 (%)
Apr 30, 2019 27.17 27.22 26.41 26.44 5,286,196 -0.35(-1.31%)
Apr 29, 2019 26.45 27.03 26.45 26.79 6,050,463 +0.33(+1.26%)
Apr 26, 2019 26.28 26.92 26.16 26.45 8,044,099 -0.17(-0.62%)
Apr 25, 2019 26.90 27.02 26.06 26.62 8,124,883 -0.32(-1.20%)
Apr 24, 2019 27.36 27.74 26.94 26.94 6,025,493 -0.27(-1.00%)
Apr 23, 2019 27.30 27.65 26.89 27.22 4,685,903 -0.02(-0.07%)
Apr 22, 2019 26.91 27.41 26.59 27.24 4,748,328 +0.75(+2.84%)
Apr 18, 2019 26.64 26.78 26.17 26.48 5,449,502 -0.10(-0.37%)
Apr 17, 2019 26.75 27.20 26.49 26.58 7,395,605 +0.11(+0.41%)
Apr 16, 2019 25.95 26.47 25.74 26.47 5,998,639 +0.63(+2.42%)
Apr 15, 2019 25.93 26.48 25.76 25.85 6,707,764 -0.40(-1.53%)
Apr 12, 2019 26.38 27.01 25.97 26.25 12,754,131 +1.70(+6.92%)
Apr 11, 2019 24.46 24.94 24.24 24.55 4,163,215 -0.10(-0.40%)
Apr 10, 2019 24.17 24.74 24.04 24.65 5,498,050 +0.71(+2.98%)
Apr 09, 2019 24.73 24.83 23.87 23.93 6,018,566 -0.95(-3.81%)
Apr 08, 2019 25.17 25.41 24.74 24.88 5,723,592 -0.25(-1.01%)
Apr 05, 2019 24.39 25.21 24.39 25.14 5,588,921 +0.84(+3.46%)
Apr 04, 2019 24.49 24.61 24.07 24.30 4,184,938 -0.13(-0.52%)
Apr 03, 2019 25.06 25.13 24.08 24.42 4,963,792 -0.51(-2.04%)
Apr 02, 2019 25.20 25.35 24.92 24.93 5,339,362 -0.16(-0.62%)
Apr 01, 2019 24.43 25.22 24.43 25.09 5,778,170 +0.93(+3.84%)
Mar 29, 2019 24.65 24.96 24.10 24.16 3,940,261 -0.16(-0.64%)
Mar 28, 2019 23.82 24.42 23.70 24.32 3,185,287 +0.23(+0.97%)
Mar 27, 2019 24.41 24.62 23.91 24.08 4,610,212 -0.42(-1.71%)
Mar 26, 2019 24.30 24.75 24.28 24.50 4,057,142 +0.63(+2.62%)
Mar 25, 2019 23.37 23.91 23.08 23.88 4,916,333 +0.46(+1.96%)
Mar 22, 2019 24.09 24.18 22.97 23.42 6,381,825 -0.95(-3.89%)
Mar 21, 2019 24.15 24.47 23.91 24.36 4,199,823 +0.07(+0.28%)
Mar 20, 2019 23.43 24.59 23.25 24.30 7,338,465 +0.85(+3.62%)
Mar 19, 2019 23.97 24.03 23.30 23.45 6,946,536 +0.20(+0.84%)
Mar 18, 2019 22.70 23.35 22.70 23.25 4,436,786 +0.68(+3.03%)
Mar 15, 2019 21.94 22.69 21.93 22.57 7,921,980 +0.40(+1.81%)
Mar 14, 2019 21.96 22.28 21.80 22.17 5,296,860 +0.21(+0.98%)
Mar 13, 2019 22.05 22.23 21.39 21.95 5,290,216 +0.03(+0.13%)
Mar 12, 2019 21.69 22.06 21.44 21.92 4,482,967 +0.39(+1.82%)
Mar 11, 2019 21.03 21.57 20.92 21.53 4,863,213 +0.61(+2.89%)
Mar 08, 2019 21.61 21.65 20.83 20.93 7,223,250 -1.19(-5.39%)
Mar 07, 2019 22.42 22.45 21.89 22.12 4,930,736 -0.35(-1.56%)
Mar 06, 2019 22.83 23.07 22.40 22.47 7,801,782 -0.57(-2.46%)
Mar 05, 2019 23.22 23.30 22.76 23.04 5,954,605 -0.05(-0.21%)
Mar 04, 2019 22.47 23.10 22.47 23.08 8,911,247 +0.78(+3.50%)
Mar 01, 2019 21.74 22.30 21.65 22.30 7,608,442 +0.66(+3.07%)
Feb 28, 2019 22.06 22.07 21.28 21.64 8,175,421 -0.32(-1.47%)
Feb 27, 2019 21.78 22.14 21.26 21.96 8,617,583 +0.36(+1.67%)
Feb 26, 2019 22.15 22.36 21.57 21.60 7,731,288 -0.60(-2.68%)
Feb 25, 2019 22.41 22.85 22.19 22.20 5,394,208 -0.43(-1.90%)
Feb 22, 2019 23.53 23.54 22.49 22.63 7,187,013 -0.68(-2.93%)
Feb 21, 2019 23.33 23.67 23.13 23.31 8,583,506 -0.19(-0.79%)
Feb 20, 2019 22.89 23.64 22.67 23.49 9,624,621 +0.34(+1.48%)
Feb 19, 2019 21.74 23.55 21.25 23.15 16,114,343 +1.04(+4.68%)
Feb 15, 2019 21.75 22.34 21.65 22.12 11,441,120 +0.62(+2.86%)
Feb 14, 2019 21.21 21.62 21.10 21.50 4,917,233 +0.12(+0.55%)
Feb 13, 2019 20.84 21.44 20.84 21.38 4,327,870 +0.66(+3.21%)
Feb 12, 2019 20.97 21.25 20.64 20.72 6,384,325 +0.21(+1.00%)
Feb 11, 2019 19.91 20.52 19.67 20.52 5,160,888 +0.35(+1.74%)
Feb 08, 2019 20.41 20.51 19.45 20.16 6,053,547 -0.30(-1.48%)
Feb 07, 2019 21.58 21.59 20.39 20.47 5,095,820 -1.27(-5.86%)
Feb 06, 2019 22.03 22.06 21.63 21.74 4,057,871 -0.48(-2.14%)
Feb 05, 2019 22.31 22.58 22.12 22.22 5,019,594 -0.05(-0.22%)
Feb 04, 2019 21.55 22.31 21.51 22.26 4,604,219 +0.51(+2.32%)
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.