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 (%)
Jun 30, 2016 36.36 36.36 35.44 35.87 3,147,373 -0.44(-1.21%)
Jun 29, 2016 35.56 36.58 35.33 36.31 3,136,552 +1.24(+3.54%)
Jun 28, 2016 34.69 35.11 34.33 35.07 3,416,356 +1.08(+3.18%)
Jun 27, 2016 34.87 35.21 33.78 33.99 4,092,761 -1.10(-3.13%)
Jun 24, 2016 35.05 35.97 34.88 35.09 3,765,206 -1.86(-5.03%)
Jun 23, 2016 37.03 37.17 36.69 36.95 4,071,920 +0.16(+0.43%)
Jun 22, 2016 37.08 37.08 36.29 36.79 3,481,572 -0.08(-0.22%)
Jun 21, 2016 36.62 36.92 36.15 36.87 3,347,192 +0.12(+0.33%)
Jun 20, 2016 37.70 37.84 36.73 36.75 3,250,871 -0.15(-0.41%)
Jun 17, 2016 36.18 36.95 36.18 36.90 3,921,312 +1.00(+2.79%)
Jun 16, 2016 36.20 36.24 35.17 35.90 4,120,677 -0.62(-1.70%)
Jun 15, 2016 36.36 37.18 36.17 36.52 3,631,010 -0.15(-0.41%)
Jun 14, 2016 36.03 36.71 36.02 36.67 3,280,459 +0.50(+1.38%)
Jun 13, 2016 36.12 36.89 35.99 36.17 3,501,447 -0.35(-0.96%)
Jun 10, 2016 36.90 37.21 36.38 36.52 4,164,817 -0.96(-2.56%)
Jun 09, 2016 37.07 37.84 36.88 37.48 3,554,576 -0.24(-0.64%)
Jun 08, 2016 37.95 38.62 37.59 37.72 4,860,776 +0.23(+0.61%)
Jun 07, 2016 36.29 37.52 36.12 37.49 4,876,938 +1.54(+4.28%)
Jun 06, 2016 35.18 35.96 34.91 35.95 3,563,936 +1.30(+3.75%)
Jun 03, 2016 35.49 35.70 34.52 34.65 3,206,914 -0.79(-2.23%)
Jun 02, 2016 35.19 35.50 35.05 35.44 3,694,974 -0.04(-0.11%)
Jun 01, 2016 34.96 35.52 34.74 35.48 3,588,451 -0.27(-0.76%)
May 31, 2016 36.14 36.58 35.52 35.75 2,561,487 -0.13(-0.36%)
May 27, 2016 35.40 35.88 35.88 35.88 3,629,700 +0.24(+0.67%)
May 26, 2016 36.59 36.66 35.54 35.64 5,294,789 -0.64(-1.76%)
May 25, 2016 35.93 36.79 35.76 36.28 3,766,602 +0.95(+2.69%)
May 24, 2016 35.94 36.07 35.21 35.33 3,895,561 -0.37(-1.04%)
May 23, 2016 35.37 36.09 35.06 35.70 3,504,172 +0.08(+0.22%)
May 20, 2016 35.18 35.72 34.87 35.62 3,562,974 +0.77(+2.21%)
May 19, 2016 34.67 35.05 34.15 34.85 3,513,864 -0.41(-1.16%)
May 18, 2016 36.07 36.53 34.96 35.26 4,871,008 -0.76(-2.11%)
May 17, 2016 36.15 36.43 35.50 36.02 4,182,260 -0.10(-0.28%)
May 16, 2016 35.96 36.58 35.82 36.12 3,597,808 +0.91(+2.58%)
May 13, 2016 36.16 36.35 35.10 35.21 2,950,678 -1.16(-3.19%)
May 12, 2016 36.97 37.48 36.13 36.37 3,752,510 -0.02(-0.05%)
May 11, 2016 36.31 37.11 35.92 36.39 3,049,171 +0.04(+0.11%)
May 10, 2016 35.44 36.36 35.41 36.35 4,340,402 +1.11(+3.15%)
May 09, 2016 35.10 35.52 34.63 35.24 2,927,620 -0.26(-0.73%)
May 06, 2016 34.96 35.94 34.94 35.50 3,616,797 +0.33(+0.94%)
May 05, 2016 36.32 36.79 34.70 35.17 6,681,987 -0.42(-1.18%)
May 04, 2016 36.06 37.34 35.02 35.59 5,505,281 +0.38(+1.08%)
May 03, 2016 35.73 36.06 35.06 35.21 4,132,832 -1.23(-3.38%)
May 02, 2016 36.00 36.91 35.53 36.44 3,789,553 +0.33(+0.91%)
Apr 29, 2016 36.04 36.58 35.12 36.11 4,901,501 +0.36(+1.01%)
Apr 28, 2016 36.74 37.09 35.66 35.75 4,343,949 -1.36(-3.66%)
Apr 27, 2016 36.89 37.57 36.28 37.11 4,257,582 +0.62(+1.70%)
Apr 26, 2016 35.55 36.50 35.05 36.49 5,149,948 +1.41(+4.02%)
Apr 25, 2016 35.82 35.92 34.60 35.08 4,238,751 -0.96(-2.66%)
Apr 22, 2016 35.28 36.20 35.28 36.04 4,171,604 +0.84(+2.39%)
Apr 21, 2016 34.83 35.59 34.20 35.20 5,991,052 +0.48(+1.38%)
Apr 20, 2016 34.00 35.10 33.64 34.72 4,599,145 +0.38(+1.11%)
Apr 19, 2016 32.99 34.63 32.80 34.34 5,531,819 +1.77(+5.43%)
Apr 18, 2016 31.04 32.60 30.86 32.57 5,773,770 +0.42(+1.31%)
Apr 15, 2016 32.70 32.77 31.98 32.15 2,638,542 -0.92(-2.78%)
Apr 14, 2016 33.18 33.22 32.57 33.07 3,646,106 +0.12(+0.36%)
Apr 13, 2016 33.72 33.77 32.74 32.95 4,371,240 -0.69(-2.05%)
Apr 12, 2016 32.53 34.01 31.95 33.64 4,522,333 +1.41(+4.37%)
Apr 11, 2016 32.09 32.59 32.08 32.23 3,460,118 +0.47(+1.48%)
Apr 08, 2016 31.95 32.27 31.40 31.76 3,046,662 +0.75(+2.42%)
Apr 07, 2016 30.94 31.45 30.58 31.01 2,784,499 -0.25(-0.80%)
Apr 06, 2016 30.55 31.49 30.26 31.26 3,585,690 +1.09(+3.61%)
Apr 05, 2016 29.57 30.55 29.47 30.17 3,766,125 +0.17(+0.57%)
Apr 04, 2016 31.22 31.53 29.94 30.00 3,246,913 -0.86(-2.79%)
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.