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 (%)
Sep 30, 2019 22.46 22.63 22.14 22.46 4,209,328 +0.00(+0.00%)
Sep 27, 2019 22.33 22.97 22.17 22.46 4,482,900 -0.23(-1.01%)
Sep 26, 2019 22.73 22.91 22.30 22.69 3,879,864 -0.30(-1.30%)
Sep 25, 2019 22.33 23.13 22.33 22.99 5,752,345 +0.32(+1.41%)
Sep 24, 2019 23.33 23.43 22.58 22.67 4,914,871 -0.77(-3.28%)
Sep 23, 2019 22.95 23.57 22.73 23.44 4,291,366 +0.29(+1.25%)
Sep 20, 2019 23.42 23.63 23.04 23.15 7,729,500 -0.15(-0.64%)
Sep 19, 2019 24.53 24.66 23.14 23.30 7,697,550 -0.94(-3.88%)
Sep 18, 2019 24.70 24.90 24.02 24.24 4,646,678 -0.85(-3.39%)
Sep 17, 2019 25.12 25.64 24.42 25.09 8,367,901 -0.14(-0.55%)
Sep 16, 2019 27.01 27.31 23.95 25.23 21,367,324 +0.19(+0.76%)
Sep 13, 2019 24.94 25.29 24.45 25.04 3,575,700 +0.40(+1.62%)
Sep 12, 2019 24.19 24.85 23.43 24.64 4,628,943 -0.04(-0.16%)
Sep 11, 2019 24.42 25.10 24.05 24.68 5,973,381 +0.47(+1.94%)
Sep 10, 2019 23.85 24.67 23.85 24.21 4,938,548 +0.45(+1.89%)
Sep 09, 2019 23.00 24.05 23.00 23.76 7,614,375 +1.05(+4.62%)
Sep 06, 2019 22.19 22.74 21.77 22.71 3,971,600 +0.03(+0.13%)
Sep 05, 2019 22.69 22.87 22.35 22.68 6,980,547 +0.16(+0.71%)
Sep 04, 2019 22.65 22.75 22.32 22.52 3,982,573 +0.21(+0.94%)
Sep 03, 2019 22.11 22.35 21.55 22.31 4,865,721 -0.27(-1.20%)
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%)
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.