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 30, 2019 22.83 22.97 22.32 22.58 4,253,200 -0.20(-0.88%)
Aug 29, 2019 22.42 22.96 22.28 22.78 4,397,269 +0.57(+2.57%)
Aug 28, 2019 21.69 22.37 21.45 22.21 3,545,121 +0.70(+3.25%)
Aug 27, 2019 21.89 21.96 21.32 21.51 4,951,183 -0.19(-0.88%)
Aug 26, 2019 21.83 22.11 21.56 21.70 4,107,801 +0.10(+0.46%)
Aug 23, 2019 22.20 22.28 21.50 21.60 6,221,200 -0.71(-3.18%)
Aug 22, 2019 22.77 22.95 22.28 22.31 5,408,208 +0.09(+0.41%)
Aug 21, 2019 22.65 22.87 22.08 22.22 2,884,482 -0.03(-0.13%)
Aug 20, 2019 22.34 22.41 21.97 22.25 2,748,234 -0.21(-0.93%)
Aug 19, 2019 21.76 22.50 21.72 22.46 4,887,782 +0.95(+4.42%)
Aug 16, 2019 21.39 21.64 21.17 21.51 4,221,400 +0.29(+1.37%)
Aug 15, 2019 20.95 21.30 20.80 21.22 3,592,171 +0.10(+0.47%)
Aug 14, 2019 21.69 21.84 21.00 21.12 6,337,645 -1.18(-5.29%)
Aug 13, 2019 21.81 23.13 21.74 22.30 5,390,646 +0.29(+1.32%)
Aug 12, 2019 22.00 22.17 21.69 22.01 3,608,833 -0.15(-0.68%)
Aug 09, 2019 22.38 22.58 22.10 22.16 5,018,800 -0.08(-0.36%)
Aug 08, 2019 21.80 22.26 21.41 22.24 5,710,204 +0.68(+3.15%)
Aug 07, 2019 20.79 21.75 20.63 21.56 6,081,971 +0.16(+0.75%)
Aug 06, 2019 21.87 22.04 20.87 21.40 5,874,141 -0.15(-0.70%)
Aug 05, 2019 21.28 22.31 21.09 21.55 10,893,641 -0.33(-1.51%)
Aug 02, 2019 22.50 23.32 21.45 21.88 12,090,100 +1.39(+6.78%)
Aug 01, 2019 21.71 21.71 20.39 20.49 10,966,882 -1.59(-7.20%)
Jul 31, 2019 21.98 22.57 21.71 22.08 5,122,239 -0.02(-0.09%)
Jul 30, 2019 20.77 22.29 20.72 22.10 4,958,667 +1.23(+5.89%)
Jul 29, 2019 20.71 20.92 20.32 20.87 4,544,178 +0.12(+0.58%)
Jul 26, 2019 20.94 21.21 20.61 20.75 4,088,100 -0.23(-1.10%)
Jul 25, 2019 21.87 22.03 20.91 20.98 3,440,645 -0.52(-2.42%)
Jul 24, 2019 21.22 21.80 21.15 21.50 4,173,891 +0.31(+1.46%)
Jul 23, 2019 20.90 21.22 20.70 21.19 3,487,918 +0.30(+1.44%)
Jul 22, 2019 21.26 21.42 20.55 20.89 5,029,633 -0.30(-1.42%)
Jul 19, 2019 20.88 21.26 20.69 21.19 2,680,700 +0.35(+1.68%)
Jul 18, 2019 20.40 20.87 20.37 20.84 5,624,350 +0.27(+1.31%)
Jul 17, 2019 21.09 21.20 20.55 20.57 3,729,050 -0.53(-2.51%)
Jul 16, 2019 21.78 21.85 20.95 21.10 4,540,785 -0.65(-2.99%)
Jul 15, 2019 22.72 22.88 21.61 21.75 6,815,014 -0.99(-4.35%)
Jul 12, 2019 22.35 22.95 22.26 22.74 4,832,000 +0.46(+2.06%)
Jul 11, 2019 22.40 22.46 21.94 22.28 4,344,804 -0.04(-0.18%)
Jul 10, 2019 21.64 22.46 21.64 22.32 4,522,993 +0.81(+3.77%)
Jul 09, 2019 21.31 21.60 21.07 21.51 4,027,767 +0.17(+0.80%)
Jul 08, 2019 21.71 22.00 21.32 21.34 4,805,233 -0.58(-2.65%)
Jul 05, 2019 21.95 22.13 21.59 21.92 2,966,900 -0.18(-0.81%)
Jul 03, 2019 21.98 22.11 21.73 22.10 1,799,700 +0.30(+1.38%)
Jul 02, 2019 22.48 22.48 21.63 21.80 4,652,620 -0.69(-3.07%)
Jul 01, 2019 23.00 23.13 22.32 22.49 4,932,754 +0.09(+0.40%)
Jun 28, 2019 21.88 22.41 21.88 22.40 6,287,800 +0.58(+2.66%)
Jun 27, 2019 21.77 22.21 21.77 21.82 4,845,674 +0.05(+0.23%)
Jun 26, 2019 21.55 22.24 21.42 21.77 6,019,401 +0.58(+2.74%)
Jun 25, 2019 21.05 21.39 20.93 21.19 3,911,419 -0.07(-0.33%)
Jun 24, 2019 21.51 21.68 21.16 21.26 4,833,025 -0.30(-1.39%)
Jun 21, 2019 21.82 22.03 21.54 21.56 6,055,600 -0.19(-0.87%)
Jun 20, 2019 21.07 21.82 21.06 21.75 8,835,391 +1.26(+6.15%)
Jun 19, 2019 20.36 20.72 20.14 20.49 7,054,227 +0.14(+0.69%)
Jun 18, 2019 20.25 20.76 20.23 20.35 7,319,226 +0.13(+0.64%)
Jun 17, 2019 19.53 20.30 19.48 20.22 5,005,512 +0.49(+2.48%)
Jun 14, 2019 20.69 20.87 19.68 19.73 5,833,000 -1.04(-5.01%)
Jun 13, 2019 20.66 20.79 20.51 20.77 3,937,611 +0.41(+2.01%)
Jun 12, 2019 21.03 21.03 20.30 20.36 5,551,713 -0.93(-4.37%)
Jun 11, 2019 21.28 21.52 21.16 21.29 7,456,857 +0.25(+1.19%)
Jun 10, 2019 20.74 21.37 20.74 21.04 5,234,325 +0.35(+1.69%)
Jun 07, 2019 20.66 20.95 20.29 20.69 8,020,900 -0.04(-0.19%)
Jun 06, 2019 21.01 21.17 20.59 20.73 8,959,384 -0.05(-0.24%)
Jun 05, 2019 21.54 21.55 20.50 20.78 4,511,246 -0.73(-3.39%)
Jun 04, 2019 21.86 21.91 21.34 21.51 5,270,457 +0.00(+0.00%)
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.