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 (%)
Aug 31, 2018 29.72 29.72 29.72 0 -0.17(-0.57%)
Aug 30, 2018 30.26 30.50 29.46 29.89 4,593,891 -0.38(-1.26%)
Aug 29, 2018 30.41 30.77 29.81 30.27 5,795,863 +0.05(+0.17%)
Aug 28, 2018 30.29 30.53 29.93 30.22 5,700,698 -0.14(-0.46%)
Aug 27, 2018 29.58 30.42 29.58 30.36 5,116,879 +0.84(+2.85%)
Aug 24, 2018 30.00 30.19 29.48 29.52 2,439,700 -0.03(-0.10%)
Aug 23, 2018 29.63 29.77 29.24 29.55 4,414,904 -0.31(-1.04%)
Aug 22, 2018 29.07 30.17 29.07 29.86 6,027,168 +1.13(+3.93%)
Aug 21, 2018 29.13 29.30 28.70 28.73 4,928,119 -0.08(-0.28%)
Aug 20, 2018 28.66 28.86 28.46 28.81 2,721,816 +0.04(+0.14%)
Aug 17, 2018 29.37 29.45 28.62 28.77 4,024,400 -0.46(-1.57%)
Aug 16, 2018 29.17 29.81 28.95 29.23 4,149,470 +0.30(+1.04%)
Aug 15, 2018 29.83 29.96 28.64 28.93 5,947,740 -1.37(-4.52%)
Aug 14, 2018 30.65 30.88 30.11 30.30 5,820,238 +0.05(+0.17%)
Aug 13, 2018 30.47 30.85 30.11 30.25 4,853,763 -0.33(-1.08%)
Aug 10, 2018 30.61 30.67 30.27 30.58 5,541,200 -0.05(-0.16%)
Aug 09, 2018 30.84 31.00 30.55 30.63 4,777,732 -0.15(-0.49%)
Aug 08, 2018 30.79 31.09 30.42 30.78 5,329,201 -0.45(-1.44%)
Aug 07, 2018 32.55 32.55 31.17 31.23 10,841,679 -1.15(-3.55%)
Aug 06, 2018 32.54 32.80 31.62 32.38 7,593,773 -0.51(-1.55%)
Aug 03, 2018 33.02 33.50 32.13 32.89 16,035,000 -2.94(-8.21%)
Aug 02, 2018 34.95 35.99 34.75 35.83 4,848,622 +0.69(+1.96%)
Aug 01, 2018 35.55 35.59 34.72 35.14 3,674,994 -0.95(-2.63%)
Jul 31, 2018 36.23 36.27 35.64 36.09 2,512,590 -0.11(-0.30%)
Jul 30, 2018 35.83 36.22 35.75 36.20 2,443,085 +0.86(+2.43%)
Jul 27, 2018 34.90 35.98 34.90 35.34 1,770,900 -0.52(-1.45%)
Jul 26, 2018 35.75 35.96 35.26 35.86 2,564,677 +0.16(+0.45%)
Jul 25, 2018 35.30 35.77 34.94 35.70 2,778,192 +0.42(+1.19%)
Jul 24, 2018 35.03 35.82 34.79 35.28 3,132,921 +0.70(+2.02%)
Jul 23, 2018 34.89 35.09 34.48 34.58 2,212,911 -0.10(-0.29%)
Jul 20, 2018 34.80 34.94 34.34 34.68 2,188,165 -0.07(-0.20%)
Jul 19, 2018 34.42 35.01 34.40 34.75 2,975,924 +0.42(+1.22%)
Jul 18, 2018 34.10 34.49 33.56 34.33 3,292,072 -0.12(-0.35%)
Jul 17, 2018 34.70 34.70 34.00 34.45 2,832,340 -0.41(-1.18%)
Jul 16, 2018 35.59 35.75 34.54 34.86 2,883,086 -1.16(-3.22%)
Jul 13, 2018 35.98 36.53 35.85 36.02 3,591,222 +0.07(+0.19%)
Jul 12, 2018 36.02 36.49 35.30 35.95 3,293,635 +0.08(+0.22%)
Jul 11, 2018 36.88 36.95 35.63 35.87 4,080,064 -1.36(-3.65%)
Jul 10, 2018 37.04 37.76 37.00 37.23 5,226,079 +0.41(+1.11%)
Jul 09, 2018 35.62 36.97 35.57 36.82 5,868,421 +1.61(+4.57%)
Jul 06, 2018 34.68 35.48 34.54 35.21 3,988,198 +0.36(+1.03%)
Jul 05, 2018 34.87 35.50 34.70 34.85 5,252,263 +0.17(+0.49%)
Jul 03, 2018 34.68 34.68 34.68 0 +0.69(+2.03%)
Jul 02, 2018 34.86 35.00 33.95 33.99 4,551,292 -1.29(-3.66%)
Jun 29, 2018 34.99 35.89 34.99 35.28 4,082,432 +0.18(+0.51%)
Jun 28, 2018 35.97 35.97 34.72 35.10 6,948,786 -0.61(-1.71%)
Jun 27, 2018 35.96 36.63 35.57 35.71 4,372,070 +0.28(+0.79%)
Jun 26, 2018 34.60 35.63 34.51 35.43 3,205,522 +0.70(+2.02%)
Jun 25, 2018 36.08 36.18 34.45 34.73 3,313,040 -1.35(-3.74%)
Jun 22, 2018 36.11 36.92 35.90 36.08 6,112,607 +1.12(+3.20%)
Jun 21, 2018 35.53 35.63 34.76 34.96 2,885,162 -0.84(-2.35%)
Jun 20, 2018 35.26 35.89 35.18 35.80 3,456,953 +0.95(+2.73%)
Jun 19, 2018 34.45 35.02 34.20 34.85 4,197,208 -0.13(-0.37%)
Jun 18, 2018 33.94 35.51 33.89 34.98 6,163,424 +1.14(+3.37%)
Jun 15, 2018 34.57 33.25 33.84 8,294,349 -0.73(-2.11%)
Jun 14, 2018 34.74 34.92 34.22 34.57 5,607,767 +0.05(+0.14%)
Jun 13, 2018 33.86 34.86 33.74 34.52 4,175,617 +0.24(+0.70%)
Jun 12, 2018 34.39 34.89 34.10 34.28 2,879,336 -0.05(-0.15%)
Jun 11, 2018 34.08 34.61 33.38 34.33 3,997,457 +0.27(+0.79%)
Jun 08, 2018 34.57 34.63 33.69 34.06 6,858,537 -0.79(-2.27%)
Jun 07, 2018 34.70 35.29 34.53 34.85 4,600,682 +0.40(+1.16%)
Jun 06, 2018 34.01 34.45 4,061,240 -0.01(-0.03%)
Jun 05, 2018 34.63 34.87 34.23 34.46 3,431,631 -0.24(-0.69%)
Jun 04, 2018 35.88 36.05 34.52 34.70 5,526,562 -0.95(-2.66%)
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.