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, 2018 32.26 32.73 32.11 32.53 4,562,990 +0.12(+0.39%)
Apr 27, 2018 32.57 32.75 32.23 32.40 2,899,657 -0.36(-1.09%)
Apr 26, 2018 32.69 33.20 32.45 32.76 3,963,409 +0.20(+0.62%)
Apr 25, 2018 32.32 32.72 31.92 32.56 3,599,165 +0.57(+1.77%)
Apr 24, 2018 32.52 32.98 31.77 31.99 4,736,726 -0.53(-1.63%)
Apr 23, 2018 32.20 32.58 31.84 32.52 5,283,235 +0.05(+0.15%)
Apr 20, 2018 32.59 32.64 32.00 32.47 3,626,363 -0.06(-0.18%)
Apr 19, 2018 32.60 32.93 32.18 32.53 4,679,685 +0.20(+0.62%)
Apr 18, 2018 31.57 32.87 31.51 32.33 5,721,403 +1.24(+3.99%)
Apr 17, 2018 30.88 31.33 30.63 31.09 3,377,234 +0.32(+1.03%)
Apr 16, 2018 30.87 30.96 30.55 30.77 4,130,535 -0.10(-0.31%)
Apr 13, 2018 30.60 31.28 30.49 30.86 3,369,552 +0.58(+1.90%)
Apr 12, 2018 30.21 30.47 29.89 30.29 2,794,271 +0.07(+0.22%)
Apr 11, 2018 29.85 30.45 29.63 30.22 3,530,062 +0.28(+0.93%)
Apr 10, 2018 29.09 30.07 28.99 29.94 5,396,855 +1.37(+4.78%)
Apr 09, 2018 28.42 29.28 28.28 28.58 4,096,822 +0.44(+1.57%)
Apr 06, 2018 28.94 29.06 27.68 28.13 3,388,084 -1.03(-3.53%)
Apr 05, 2018 28.75 29.34 28.69 29.16 3,959,789 +0.60(+2.09%)
Apr 04, 2018 28.10 28.65 27.92 28.57 2,974,788 -0.10(-0.34%)
Apr 03, 2018 28.18 28.73 27.70 28.66 3,664,255 +0.67(+2.40%)
Apr 02, 2018 28.79 28.88 27.49 27.99 4,203,036 -1.14(-3.93%)
Mar 29, 2018 29.13 29.13 29.13 0 +0.90(+3.20%)
Mar 28, 2018 29.16 29.39 28.15 28.23 4,066,836 -0.82(-2.81%)
Mar 27, 2018 29.31 29.83 28.84 29.05 4,052,377 -0.21(-0.72%)
Mar 26, 2018 29.49 29.56 28.69 29.26 4,499,294 +0.18(+0.63%)
Mar 23, 2018 29.63 30.09 29.07 29.08 6,069,354 -0.30(-1.01%)
Mar 22, 2018 29.34 29.86 29.25 29.37 4,857,506 -0.42(-1.42%)
Mar 21, 2018 28.35 30.09 28.25 29.80 5,944,436 +1.67(+5.95%)
Mar 20, 2018 27.90 28.26 27.90 28.12 4,441,418 +0.45(+1.63%)
Mar 19, 2018 27.92 28.27 27.39 27.67 5,724,963 -0.60(-2.11%)
Mar 16, 2018 28.20 28.63 28.04 28.27 5,753,271 +0.07(+0.24%)
Mar 15, 2018 28.78 28.86 27.96 28.20 4,218,903 -0.36(-1.25%)
Mar 14, 2018 29.17 29.31 28.47 28.56 5,073,301 -0.46(-1.59%)
Mar 13, 2018 29.90 30.00 28.94 29.02 4,414,300 -0.67(-2.27%)
Mar 12, 2018 29.85 30.19 29.52 29.69 5,072,364 -0.19(-0.64%)
Mar 09, 2018 29.83 30.26 29.82 29.88 4,626,074 +0.38(+1.30%)
Mar 08, 2018 29.62 29.75 29.11 29.50 3,212,278 -0.04(-0.13%)
Mar 07, 2018 29.86 29.54 4,432,494 +0.03(+0.10%)
Mar 06, 2018 29.87 30.02 29.37 29.51 3,171,744 -0.25(-0.84%)
Mar 05, 2018 28.98 29.91 28.97 29.76 4,425,037 +0.49(+1.68%)
Mar 02, 2018 28.81 29.36 27.99 29.27 5,273,350 +0.38(+1.30%)
Mar 01, 2018 28.76 29.33 28.70 28.89 6,048,119 +0.21(+0.74%)
Feb 28, 2018 29.23 29.42 28.65 28.68 5,277,302 -0.35(-1.19%)
Feb 27, 2018 30.04 30.52 28.98 29.03 6,432,112 -1.19(-3.95%)
Feb 26, 2018 29.72 30.46 29.66 30.22 7,471,072 +0.74(+2.51%)
Feb 23, 2018 28.45 29.59 28.41 29.48 5,536,277 +1.22(+4.32%)
Feb 22, 2018 28.26 9,065,682 +0.25(+0.89%)
Feb 21, 2018 28.25 29.03 27.90 28.01 11,280,666 +0.01(+0.03%)
Feb 20, 2018 26.33 28.40 26.21 28.00 16,973,638 +2.73(+10.81%)
Feb 16, 2018 25.27 25.27 25.27 0 -0.09(-0.34%)
Feb 15, 2018 26.19 26.37 25.14 25.35 9,998,667 -0.09(-0.34%)
Feb 14, 2018 24.19 25.50 24.08 25.44 9,405,911 +0.89(+3.64%)
Feb 13, 2018 24.69 24.93 24.40 24.55 4,406,635 -0.42(-1.69%)
Feb 12, 2018 25.06 25.54 24.53 24.97 7,507,196 +0.28(+1.13%)
Feb 09, 2018 24.68 25.01 23.35 24.69 12,536,301 +0.34(+1.38%)
Feb 08, 2018 26.04 26.25 24.35 24.35 9,440,913 -1.58(-6.09%)
Feb 07, 2018 26.90 27.24 25.93 25.93 6,473,348 -1.04(-3.87%)
Feb 06, 2018 26.21 27.13 25.93 26.98 8,420,648 +0.03(+0.11%)
Feb 05, 2018 27.26 28.02 26.63 26.95 7,991,220 -1.02(-3.63%)
Feb 02, 2018 28.92 29.20 27.86 27.97 6,453,185 -1.62(-5.47%)
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.