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 (%)
Oct 31, 2017 27.39 28.26 27.24 27.87 5,946,086 -0.40(-1.41%)
Oct 30, 2017 28.00 28.38 27.87 28.27 4,753,187 +0.32(+1.14%)
Oct 27, 2017 26.71 27.96 26.54 27.95 5,597,355 +1.08(+4.02%)
Oct 26, 2017 26.83 27.03 26.37 26.87 4,505,739 +0.13(+0.49%)
Oct 25, 2017 27.00 27.03 26.55 26.74 4,022,680 -0.39(-1.44%)
Oct 24, 2017 27.40 27.48 27.01 27.13 3,996,446 -0.17(-0.62%)
Oct 23, 2017 27.95 28.01 27.27 27.30 3,920,433 -0.46(-1.66%)
Oct 20, 2017 27.54 27.82 27.30 27.76 2,907,048 +0.39(+1.42%)
Oct 19, 2017 27.56 28.05 27.28 27.37 3,562,743 -0.51(-1.83%)
Oct 18, 2017 27.81 28.38 27.76 27.88 4,901,199 +0.14(+0.50%)
Oct 17, 2017 27.92 28.35 27.66 27.74 4,778,149 -0.16(-0.57%)
Oct 16, 2017 27.40 27.90 27.34 27.90 4,093,103 +0.75(+2.76%)
Oct 13, 2017 27.64 27.66 27.13 27.15 2,875,915 -0.14(-0.51%)
Oct 12, 2017 27.47 27.55 27.11 27.29 3,784,030 -0.50(-1.80%)
Oct 11, 2017 27.57 27.84 27.22 27.79 4,129,393 +0.25(+0.91%)
Oct 10, 2017 27.94 28.39 27.47 27.54 5,760,029 -0.51(-1.82%)
Oct 09, 2017 28.40 28.51 27.95 28.05 5,000,697 -0.26(-0.92%)
Oct 06, 2017 28.48 28.59 28.20 28.31 3,912,868 -0.53(-1.84%)
Oct 05, 2017 28.48 28.92 28.35 28.84 4,515,526 +0.51(+1.80%)
Oct 04, 2017 28.34 28.62 28.12 28.33 4,546,117 +0.12(+0.43%)
Oct 03, 2017 28.30 28.30 27.88 28.21 4,600,805 -0.09(-0.32%)
Oct 02, 2017 27.88 28.43 27.56 28.30 5,796,965 -0.06(-0.21%)
Sep 29, 2017 28.15 28.41 28.06 28.36 3,180,803 +0.05(+0.18%)
Sep 28, 2017 28.31 28.61 27.76 28.31 6,043,492 +0.00(+0.00%)
Sep 27, 2017 28.38 27.63 28.31 4,559,789 +0.42(+1.51%)
Sep 26, 2017 27.64 27.95 27.39 27.89 3,729,083 +0.13(+0.47%)
Sep 25, 2017 27.35 27.99 27.14 27.76 5,937,922 +0.74(+2.74%)
Sep 22, 2017 26.79 27.10 26.75 27.02 4,395,157 +0.07(+0.26%)
Sep 21, 2017 26.77 26.97 26.52 26.95 5,349,497 +0.11(+0.41%)
Sep 20, 2017 26.56 26.91 26.43 26.84 5,593,274 +0.42(+1.59%)
Sep 19, 2017 26.21 26.52 26.14 26.42 7,287,484 +0.33(+1.26%)
Sep 18, 2017 25.91 26.21 25.81 26.09 6,198,860 +0.04(+0.15%)
Sep 15, 2017 25.98 26.12 25.85 26.05 12,220,729 +0.07(+0.27%)
Sep 14, 2017 26.13 26.57 25.92 25.98 8,439,799 -0.01(-0.04%)
Sep 13, 2017 25.20 26.00 25.20 25.99 8,264,394 +0.88(+3.50%)
Sep 12, 2017 25.06 25.48 24.96 25.11 5,178,470 +0.07(+0.28%)
Sep 11, 2017 24.69 25.13 24.66 25.04 4,914,986 +0.42(+1.71%)
Sep 08, 2017 25.07 25.22 24.38 24.62 6,080,395 -0.55(-2.19%)
Sep 07, 2017 25.13 25.38 24.70 25.17 4,415,178 -0.05(-0.20%)
Sep 06, 2017 24.61 25.43 24.59 25.22 6,715,578 +0.86(+3.53%)
Sep 05, 2017 24.46 24.68 24.06 24.36 4,743,760 +0.14(+0.58%)
Sep 01, 2017 23.78 24.36 23.59 24.22 3,846,925 +0.45(+1.89%)
Aug 31, 2017 23.94 24.03 23.65 23.77 5,628,876 +0.05(+0.21%)
Aug 30, 2017 23.41 23.81 23.14 23.72 4,219,176 +0.14(+0.59%)
Aug 29, 2017 23.04 23.69 23.00 23.58 4,851,335 +0.17(+0.73%)
Aug 28, 2017 23.74 23.78 22.98 23.41 3,843,453 -0.24(-1.01%)
Aug 25, 2017 23.65 23.81 23.48 23.65 2,207,924 +0.11(+0.47%)
Aug 24, 2017 23.59 23.69 23.45 23.54 3,315,354 -0.18(-0.76%)
Aug 23, 2017 23.49 24.01 23.36 23.72 3,032,639 +0.23(+0.98%)
Aug 22, 2017 23.64 23.76 23.40 23.49 4,881,518 -0.05(-0.21%)
Aug 21, 2017 23.52 23.80 23.41 23.54 4,260,651 -0.11(-0.47%)
Aug 18, 2017 23.05 23.80 23.01 23.65 6,508,049 +0.63(+2.74%)
Aug 17, 2017 23.67 24.03 23.01 23.02 7,527,032 -0.74(-3.11%)
Aug 16, 2017 24.60 24.66 23.70 23.76 5,175,277 -0.81(-3.30%)
Aug 15, 2017 24.49 24.70 24.25 24.57 3,438,558 -0.02(-0.08%)
Aug 14, 2017 24.71 24.84 24.54 24.59 5,042,365 -0.06(-0.24%)
Aug 11, 2017 24.96 25.19 24.63 24.65 4,006,409 -0.27(-1.08%)
Aug 10, 2017 25.45 25.70 24.84 24.92 5,916,254 -0.36(-1.42%)
Aug 09, 2017 25.52 25.70 25.10 25.28 5,478,271 -0.11(-0.43%)
Aug 08, 2017 25.38 25.71 25.27 25.39 7,152,099 -0.15(-0.59%)
Aug 07, 2017 25.79 25.79 25.15 25.54 5,138,793 -0.38(-1.47%)
Aug 04, 2017 26.05 25.89 25.92 7,544,367 +0.03(+0.12%)
Aug 03, 2017 27.40 27.70 25.23 25.89 9,546,890 -2.25(-8.00%)
Aug 02, 2017 28.30 28.39 27.83 28.14 4,597,206 -0.28(-0.99%)
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.