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 28.76 28.76 28.76 0 -0.16(-0.57%)
Aug 30, 2018 29.28 29.52 28.51 28.93 4,747,046 -0.37(-1.26%)
Aug 29, 2018 29.43 29.78 28.85 29.29 5,989,090 +0.05(+0.17%)
Aug 28, 2018 29.31 29.55 28.97 29.25 5,890,753 -0.14(-0.46%)
Aug 27, 2018 28.63 29.44 28.63 29.38 5,287,470 +0.81(+2.85%)
Aug 24, 2018 29.03 29.22 28.53 28.57 2,521,037 -0.03(-0.10%)
Aug 23, 2018 28.67 28.81 28.30 28.60 4,562,092 -0.30(-1.04%)
Aug 22, 2018 28.13 29.20 28.13 28.90 6,228,107 +1.09(+3.93%)
Aug 21, 2018 28.19 28.35 27.77 27.80 5,092,417 -0.08(-0.28%)
Aug 20, 2018 27.74 27.93 27.54 27.88 2,812,558 +0.04(+0.14%)
Aug 17, 2018 28.42 28.50 27.70 27.84 4,158,569 -0.45(-1.57%)
Aug 16, 2018 28.23 28.85 28.02 28.29 4,287,809 +0.29(+1.04%)
Aug 15, 2018 28.87 28.99 27.72 28.00 6,146,031 -1.33(-4.52%)
Aug 14, 2018 29.66 29.88 29.14 29.32 6,014,278 +0.05(+0.17%)
Aug 13, 2018 29.49 29.85 29.14 29.27 5,015,582 -0.32(-1.08%)
Aug 10, 2018 29.62 29.68 29.29 29.59 5,725,937 -0.05(-0.16%)
Aug 09, 2018 29.84 30.00 29.56 29.64 4,937,016 -0.15(-0.49%)
Aug 08, 2018 29.80 30.08 29.44 29.79 5,506,870 -0.44(-1.44%)
Aug 07, 2018 31.50 31.50 30.17 30.22 11,203,129 -1.11(-3.55%)
Aug 06, 2018 31.49 31.74 30.60 31.34 7,846,941 -0.49(-1.55%)
Aug 03, 2018 31.95 32.42 31.09 31.83 16,569,589 -2.74(-7.92%)
Aug 02, 2018 33.72 34.72 33.53 34.57 5,025,698 +0.67(+1.96%)
Aug 01, 2018 34.30 34.34 33.50 33.90 3,809,208 -0.92(-2.63%)
Jul 31, 2018 34.95 34.99 34.38 34.82 2,604,352 -0.11(-0.30%)
Jul 30, 2018 34.57 34.94 34.49 34.92 2,532,309 +0.83(+2.43%)
Jul 27, 2018 33.67 34.71 33.67 34.09 1,835,575 -0.50(-1.45%)
Jul 26, 2018 34.49 34.69 34.02 34.60 2,658,341 +0.15(+0.45%)
Jul 25, 2018 34.06 34.51 33.71 34.44 2,879,654 +0.41(+1.19%)
Jul 24, 2018 33.80 34.56 33.56 34.04 3,247,338 +0.68(+2.02%)
Jul 23, 2018 33.66 33.85 33.27 33.36 2,293,728 -0.10(-0.29%)
Jul 20, 2018 33.57 33.71 33.13 33.46 2,268,079 -0.07(-0.20%)
Jul 19, 2018 33.21 33.78 33.19 33.53 3,084,607 +0.41(+1.22%)
Jul 18, 2018 32.90 33.28 32.38 33.12 3,412,301 -0.12(-0.35%)
Jul 17, 2018 33.48 33.48 32.80 33.24 2,935,780 -0.40(-1.18%)
Jul 16, 2018 34.34 34.49 33.32 33.63 2,988,379 -1.12(-3.22%)
Jul 13, 2018 34.71 35.24 34.59 34.75 3,722,377 +0.07(+0.19%)
Jul 12, 2018 34.75 35.20 34.06 34.68 3,413,921 +0.08(+0.22%)
Jul 11, 2018 35.58 35.65 34.37 34.61 4,229,072 -1.31(-3.65%)
Jul 10, 2018 35.73 36.43 35.70 35.92 5,416,940 +0.40(+1.11%)
Jul 09, 2018 34.37 35.67 34.32 35.52 6,082,741 +1.55(+4.57%)
Jul 06, 2018 33.46 34.23 33.32 33.97 4,133,851 +0.35(+1.03%)
Jul 05, 2018 33.64 34.25 33.48 33.62 5,444,081 +0.16(+0.49%)
Jul 03, 2018 33.46 33.46 33.46 0 +0.67(+2.03%)
Jul 02, 2018 33.63 33.77 32.76 32.79 4,717,509 -1.24(-3.66%)
Jun 29, 2018 33.76 34.63 33.76 34.04 4,231,526 +0.17(+0.51%)
Jun 28, 2018 34.70 34.70 33.50 33.86 7,202,562 -0.59(-1.71%)
Jun 27, 2018 34.69 35.34 34.32 34.45 4,531,742 +0.27(+0.79%)
Jun 26, 2018 33.38 34.38 33.29 34.18 3,322,590 +0.68(+2.02%)
Jun 25, 2018 34.81 34.91 33.24 33.51 3,434,035 -1.30(-3.74%)
Jun 22, 2018 34.84 35.62 34.63 34.81 6,335,845 +1.08(+3.20%)
Jun 21, 2018 34.28 34.37 33.54 33.73 2,990,531 -0.81(-2.35%)
Jun 20, 2018 34.02 34.63 33.94 34.54 3,583,204 +0.92(+2.73%)
Jun 19, 2018 33.24 33.79 32.99 33.62 4,350,494 -0.13(-0.37%)
Jun 18, 2018 32.74 34.26 32.70 33.75 6,388,518 +1.10(+3.37%)
Jun 15, 2018 33.35 32.08 32.65 8,597,267 -0.70(-2.11%)
Jun 14, 2018 33.52 33.69 33.01 33.35 5,812,568 +0.05(+0.15%)
Jun 13, 2018 32.67 33.63 32.55 33.30 4,328,114 +0.23(+0.70%)
Jun 12, 2018 33.18 33.66 32.90 33.07 2,984,492 -0.05(-0.15%)
Jun 11, 2018 32.88 33.39 32.20 33.12 4,143,448 +0.26(+0.79%)
Jun 08, 2018 33.35 33.41 32.50 32.86 7,109,017 -0.76(-2.27%)
Jun 07, 2018 33.48 34.05 33.31 33.62 4,768,703 +0.39(+1.16%)
Jun 06, 2018 32.81 33.24 4,209,560 -0.01(-0.03%)
Jun 05, 2018 33.41 33.64 33.02 33.25 3,556,957 -0.23(-0.69%)
Jun 04, 2018 34.62 34.78 33.30 33.48 5,728,397 -0.92(-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.