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 (%)
May 31, 2018 36.06 36.51 35.66 35.70 5,251,437 -0.79(-2.16%)
May 30, 2018 35.69 36.80 35.64 36.49 2,968,473 +1.17(+3.31%)
May 29, 2018 34.86 35.52 34.74 35.32 3,500,683 -0.02(-0.06%)
May 25, 2018 35.34 35.34 35.34 0 -1.23(-3.36%)
May 24, 2018 36.13 36.66 35.97 36.57 3,017,992 -0.28(-0.76%)
May 23, 2018 36.54 37.10 36.10 36.85 3,870,343 +0.05(+0.14%)
May 22, 2018 36.96 37.67 36.62 36.80 6,134,832 -0.13(-0.35%)
May 21, 2018 36.59 37.17 36.45 36.93 2,338,467 +0.70(+1.93%)
May 18, 2018 36.28 36.51 36.10 36.23 3,013,776 -0.02(-0.06%)
May 17, 2018 35.87 36.53 35.74 36.25 2,918,810 +0.69(+1.94%)
May 16, 2018 35.21 35.62 34.92 35.56 2,128,902 +0.25(+0.71%)
May 15, 2018 35.23 35.35 34.85 35.31 2,446,722 +0.07(+0.20%)
May 14, 2018 34.93 35.49 34.92 35.24 2,856,006 +0.38(+1.09%)
May 11, 2018 35.20 35.34 34.80 34.86 3,442,537 -0.39(-1.11%)
May 10, 2018 35.13 35.29 34.55 35.25 4,623,854 +0.35(+1.00%)
May 09, 2018 33.88 35.32 33.88 34.90 7,724,248 +1.46(+4.37%)
May 08, 2018 32.88 33.61 32.24 33.44 5,252,340 +0.57(+1.73%)
May 07, 2018 32.98 33.93 32.77 32.87 3,056,224 +0.14(+0.43%)
May 04, 2018 32.38 32.99 32.26 32.73 3,279,527 +0.26(+0.80%)
May 03, 2018 32.74 32.82 32.15 32.47 3,095,531 -0.60(-1.81%)
May 02, 2018 33.01 33.67 32.95 33.07 3,767,261 +0.00(+0.00%)
May 01, 2018 33.04 33.27 32.41 33.07 5,662,679 -0.76(-2.25%)
Apr 30, 2018 33.55 34.04 33.40 33.83 4,387,303 +0.13(+0.39%)
Apr 27, 2018 33.87 34.06 33.52 33.70 2,788,013 -0.37(-1.09%)
Apr 26, 2018 34.00 34.53 33.75 34.07 3,810,808 +0.21(+0.62%)
Apr 25, 2018 33.61 34.03 33.20 33.86 3,460,588 +0.59(+1.77%)
Apr 24, 2018 33.82 34.30 33.04 33.27 4,554,350 -0.55(-1.63%)
Apr 23, 2018 33.49 33.88 33.11 33.82 5,079,817 +0.05(+0.15%)
Apr 20, 2018 33.89 33.95 33.28 33.77 3,486,739 -0.06(-0.18%)
Apr 19, 2018 33.91 34.25 33.47 33.83 4,499,505 +0.21(+0.62%)
Apr 18, 2018 32.83 34.19 32.77 33.62 5,501,114 +1.29(+3.99%)
Apr 17, 2018 32.12 32.58 31.86 32.33 3,247,202 +0.33(+1.03%)
Apr 16, 2018 32.11 32.20 31.77 32.00 3,971,499 -0.10(-0.31%)
Apr 13, 2018 31.83 32.53 31.71 32.10 3,239,816 +0.60(+1.90%)
Apr 12, 2018 31.42 31.69 31.09 31.50 2,686,685 +0.07(+0.22%)
Apr 11, 2018 31.05 31.67 30.82 31.43 3,394,146 +0.29(+0.93%)
Apr 10, 2018 30.25 31.27 30.15 31.14 5,189,062 +1.42(+4.78%)
Apr 09, 2018 29.56 30.45 29.41 29.72 3,939,084 +0.46(+1.57%)
Apr 06, 2018 30.10 30.22 28.79 29.26 3,257,634 -1.07(-3.53%)
Apr 05, 2018 29.90 30.52 29.84 30.33 3,807,327 +0.62(+2.09%)
Apr 04, 2018 29.23 29.80 29.04 29.71 2,860,251 -0.10(-0.34%)
Apr 03, 2018 29.31 29.88 28.81 29.81 3,523,172 +0.70(+2.40%)
Apr 02, 2018 29.94 30.04 28.59 29.11 4,041,208 -1.19(-3.93%)
Mar 29, 2018 30.30 30.30 30.30 0 +0.94(+3.20%)
Mar 28, 2018 30.33 30.57 29.27 29.36 3,910,252 -0.85(-2.81%)
Mar 27, 2018 30.48 31.02 30.00 30.21 3,896,350 -0.22(-0.72%)
Mar 26, 2018 30.67 30.74 29.84 30.43 4,326,060 +0.19(+0.63%)
Mar 23, 2018 30.82 31.29 30.23 30.24 5,835,668 -0.31(-1.01%)
Mar 22, 2018 30.51 31.06 30.42 30.55 4,670,479 -0.44(-1.42%)
Mar 21, 2018 29.49 31.29 29.38 30.99 5,715,560 +1.74(+5.95%)
Mar 20, 2018 29.02 29.39 29.02 29.25 4,270,412 +0.47(+1.63%)
Mar 19, 2018 29.04 29.40 28.49 28.78 5,504,537 -0.62(-2.11%)
Mar 16, 2018 29.33 29.78 29.16 29.40 5,531,755 +0.07(+0.24%)
Mar 15, 2018 29.93 30.02 29.08 29.33 4,056,464 -0.37(-1.25%)
Mar 14, 2018 30.34 30.48 29.61 29.70 4,877,966 -0.48(-1.59%)
Mar 13, 2018 31.10 31.20 30.09 30.18 4,244,338 -0.70(-2.27%)
Mar 12, 2018 31.05 31.40 30.70 30.88 4,877,065 -0.20(-0.64%)
Mar 09, 2018 31.02 31.47 31.01 31.08 4,447,958 +0.40(+1.30%)
Mar 08, 2018 30.81 30.94 30.28 30.68 3,088,597 -0.04(-0.13%)
Mar 07, 2018 31.06 30.72 4,261,832 +0.03(+0.10%)
Mar 06, 2018 31.07 31.22 30.55 30.69 3,049,624 -0.26(-0.84%)
Mar 05, 2018 30.14 31.11 30.13 30.95 4,254,662 +0.51(+1.68%)
Mar 02, 2018 29.96 30.54 29.11 30.44 5,070,312 +0.39(+1.30%)
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.