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 (%)
Jan 31, 2019 23.11 23.20 22.17 22.34 4,004,362 -0.64(-2.79%)
Jan 30, 2019 22.81 23.00 22.51 22.98 5,008,278 +0.34(+1.50%)
Jan 29, 2019 22.02 22.88 21.89 22.64 8,039,943 +0.83(+3.81%)
Jan 28, 2019 21.44 21.88 21.38 21.81 3,379,757 -0.12(-0.55%)
Jan 25, 2019 21.53 22.16 21.49 21.93 4,097,400 +0.64(+3.01%)
Jan 24, 2019 21.56 21.60 20.93 21.29 8,183,777 -0.28(-1.30%)
Jan 23, 2019 22.61 22.75 21.45 21.57 6,112,997 -0.88(-3.92%)
Jan 22, 2019 23.08 23.11 22.38 22.45 4,155,545 -0.94(-4.02%)
Jan 18, 2019 23.43 23.67 23.12 23.39 6,683,600 +0.20(+0.86%)
Jan 17, 2019 22.67 23.39 22.58 23.19 4,372,104 +0.21(+0.91%)
Jan 16, 2019 22.68 23.36 22.65 22.98 8,878,661 +0.27(+1.19%)
Jan 15, 2019 22.63 23.00 22.50 22.71 7,092,645 +0.40(+1.79%)
Jan 14, 2019 21.90 22.39 21.78 22.31 6,635,509 +0.12(+0.54%)
Jan 11, 2019 22.07 22.25 21.77 22.19 4,186,500 -0.18(-0.80%)
Jan 10, 2019 21.82 22.52 21.66 22.37 5,792,683 +0.14(+0.63%)
Jan 09, 2019 21.78 22.48 21.45 22.23 7,525,443 +0.91(+4.27%)
Jan 08, 2019 21.64 21.89 21.24 21.32 4,370,153 -0.07(-0.33%)
Jan 07, 2019 20.77 21.69 20.51 21.39 6,315,288 +0.71(+3.43%)
Jan 04, 2019 19.62 20.73 19.49 20.68 7,727,300 +1.53(+7.99%)
Jan 03, 2019 19.33 19.48 18.63 19.15 6,987,493 -0.18(-0.93%)
Jan 02, 2019 18.32 19.36 17.98 19.33 6,947,546 +0.57(+3.04%)
Dec 31, 2018 18.56 18.92 18.28 18.76 4,520,900 +0.33(+1.79%)
Dec 28, 2018 19.00 19.12 18.39 18.43 5,325,100 -0.47(-2.49%)
Dec 27, 2018 18.70 18.91 18.01 18.90 5,839,733 -0.18(-0.94%)
Dec 26, 2018 17.65 19.10 17.11 19.08 7,198,177 +1.72(+9.91%)
Dec 24, 2018 17.98 18.09 17.33 17.36 4,073,800 -0.81(-4.46%)
Dec 21, 2018 18.75 18.85 18.05 18.17 10,411,700 -0.66(-3.51%)
Dec 20, 2018 19.68 19.85 18.75 18.83 8,027,016 -1.24(-6.18%)
Dec 19, 2018 20.55 21.04 19.97 20.07 8,583,098 -0.46(-2.24%)
Dec 18, 2018 21.16 21.16 20.32 20.53 5,975,014 -0.63(-2.98%)
Dec 17, 2018 21.61 21.94 21.00 21.16 5,893,052 -0.63(-2.89%)
Dec 14, 2018 22.48 22.59 21.70 21.79 4,449,400 -0.92(-4.05%)
Dec 13, 2018 22.60 22.97 22.48 22.71 4,066,543 -0.11(-0.48%)
Dec 12, 2018 22.98 23.37 22.81 22.82 5,887,683 +0.34(+1.51%)
Dec 11, 2018 23.37 23.46 22.35 22.48 7,766,674 -0.34(-1.49%)
Dec 10, 2018 23.39 23.64 22.44 22.82 8,172,251 -0.96(-4.04%)
Dec 07, 2018 24.44 24.75 23.68 23.78 8,575,500 -0.06(-0.25%)
Dec 06, 2018 23.73 23.95 23.22 23.84 11,933,429 -0.49(-2.01%)
Dec 04, 2018 25.02 25.21 24.29 24.33 8,744,200 -0.67(-2.68%)
Dec 03, 2018 24.61 25.07 24.32 25.00 6,519,880 +1.26(+5.31%)
Nov 30, 2018 24.00 24.16 23.56 23.74 4,975,900 -0.53(-2.18%)
Nov 29, 2018 24.11 24.55 24.00 24.27 3,241,029 +0.21(+0.87%)
Nov 28, 2018 24.07 24.28 23.69 24.06 4,092,713 +0.07(+0.29%)
Nov 27, 2018 24.25 24.48 23.76 23.99 4,416,000 -0.42(-1.72%)
Nov 26, 2018 24.08 24.87 24.04 24.41 5,689,937 +0.67(+2.82%)
Nov 23, 2018 23.51 24.15 23.49 23.74 2,730,000 -0.74(-3.02%)
Nov 21, 2018 24.48 24.48 24.48 0 +0.77(+3.25%)
Nov 20, 2018 24.41 24.50 23.52 23.71 7,140,559 -1.23(-4.93%)
Nov 19, 2018 24.66 25.36 24.57 24.94 7,316,176 -0.23(-0.91%)
Nov 16, 2018 25.52 25.80 25.02 25.17 5,833,100 -0.33(-1.29%)
Nov 15, 2018 24.45 25.70 24.42 25.50 6,182,745 +0.76(+3.07%)
Nov 14, 2018 25.24 25.60 24.53 24.74 5,599,750 +0.16(+0.65%)
Nov 13, 2018 24.96 25.33 24.45 24.58 8,209,564 -0.51(-2.03%)
Nov 12, 2018 26.71 26.71 25.04 25.09 7,507,442 -1.43(-5.39%)
Nov 09, 2018 26.31 26.86 26.07 26.52 5,507,600 -0.38(-1.41%)
Nov 08, 2018 27.85 28.04 26.81 26.90 7,249,202 -1.26(-4.47%)
Nov 07, 2018 28.81 28.96 27.78 28.16 16,652,659 +1.13(+4.18%)
Nov 06, 2018 26.95 27.14 26.37 27.03 6,280,716 +0.10(+0.37%)
Nov 05, 2018 26.87 27.22 26.48 26.93 5,769,329 +0.59(+2.24%)
Nov 02, 2018 26.47 27.47 26.13 26.34 9,492,500 +0.11(+0.42%)
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.