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 (%)
Mar 29, 2019 25.23 25.55 24.67 24.73 3,849,300 -0.16(-0.64%)
Mar 28, 2019 24.38 25.00 24.26 24.89 3,111,754 +0.24(+0.97%)
Mar 27, 2019 24.99 25.20 24.47 24.65 4,503,785 -0.43(-1.71%)
Mar 26, 2019 24.87 25.34 24.85 25.08 3,963,483 +0.64(+2.62%)
Mar 25, 2019 23.92 24.48 23.63 24.44 4,802,839 +0.47(+1.96%)
Mar 22, 2019 24.66 24.75 23.51 23.97 6,234,500 -0.97(-3.89%)
Mar 21, 2019 24.72 25.05 24.47 24.94 4,102,870 +0.07(+0.28%)
Mar 20, 2019 23.98 25.17 23.80 24.87 7,169,055 +0.87(+3.63%)
Mar 19, 2019 24.54 24.60 23.85 24.00 6,786,174 +0.20(+0.84%)
Mar 18, 2019 23.24 23.90 23.24 23.80 4,334,362 +0.70(+3.03%)
Mar 15, 2019 22.46 23.23 22.45 23.10 7,739,100 +0.41(+1.81%)
Mar 14, 2019 22.48 22.81 22.32 22.69 5,174,581 +0.22(+0.98%)
Mar 13, 2019 22.57 22.75 21.90 22.47 5,168,091 +0.03(+0.13%)
Mar 12, 2019 22.20 22.59 21.95 22.44 4,379,477 +0.40(+1.81%)
Mar 11, 2019 21.53 22.08 21.41 22.04 4,750,945 +0.62(+2.89%)
Mar 08, 2019 22.12 22.16 21.32 21.42 7,056,500 -1.22(-5.39%)
Mar 07, 2019 22.95 22.98 22.41 22.64 4,816,909 -0.36(-1.57%)
Mar 06, 2019 23.37 23.62 22.93 23.00 7,621,677 -0.58(-2.46%)
Mar 05, 2019 23.77 23.85 23.30 23.58 5,817,142 -0.05(-0.21%)
Mar 04, 2019 23.00 23.65 23.00 23.63 8,705,529 +0.80(+3.50%)
Mar 01, 2019 22.25 22.83 22.16 22.83 7,432,800 +0.68(+3.07%)
Feb 28, 2019 22.58 22.59 21.78 22.15 7,986,690 -0.33(-1.47%)
Feb 27, 2019 22.29 22.66 21.76 22.48 8,418,645 +0.37(+1.67%)
Feb 26, 2019 22.67 22.89 22.08 22.11 7,552,810 -0.61(-2.68%)
Feb 25, 2019 22.94 23.39 22.71 22.72 5,269,682 -0.44(-1.90%)
Feb 22, 2019 24.09 24.10 23.02 23.16 7,021,100 -0.70(-2.93%)
Feb 21, 2019 23.88 24.23 23.68 23.86 8,385,354 -0.19(-0.79%)
Feb 20, 2019 23.43 24.20 23.21 24.05 9,402,435 +0.35(+1.48%)
Feb 19, 2019 22.25 24.11 21.75 23.70 15,742,341 +1.06(+4.68%)
Feb 15, 2019 22.26 22.87 22.16 22.64 11,177,000 +0.63(+2.86%)
Feb 14, 2019 21.71 22.14 21.60 22.01 4,803,718 +0.12(+0.55%)
Feb 13, 2019 21.33 21.95 21.33 21.89 4,227,961 +0.68(+3.21%)
Feb 12, 2019 21.47 21.75 21.13 21.21 6,236,942 +0.21(+1.00%)
Feb 11, 2019 20.38 21.01 20.13 21.00 5,041,748 +0.36(+1.74%)
Feb 08, 2019 20.89 20.99 19.91 20.64 5,913,800 -0.42(-1.99%)
Feb 07, 2019 22.21 22.22 20.98 21.06 4,952,181 -1.31(-5.86%)
Feb 06, 2019 22.67 22.70 22.26 22.37 3,943,489 -0.49(-2.14%)
Feb 05, 2019 22.96 23.23 22.76 22.86 4,878,103 -0.05(-0.22%)
Feb 04, 2019 22.17 22.96 22.13 22.91 4,474,437 +0.52(+2.32%)
Feb 01, 2019 22.44 22.74 22.16 22.39 4,456,500 +0.05(+0.22%)
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%)
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.