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 (%)
Dec 29, 2017 29.14 29.14 29.14 0 -0.19(-0.65%)
Dec 28, 2017 29.22 29.43 29.13 29.33 2,259,600 +0.12(+0.41%)
Dec 27, 2017 29.52 29.58 29.21 29.21 2,317,202 -0.33(-1.12%)
Dec 26, 2017 29.55 28.79 29.54 3,087,608 +0.75(+2.61%)
Dec 22, 2017 28.72 29.10 28.61 28.79 4,073,533 +0.09(+0.31%)
Dec 21, 2017 27.91 28.76 27.70 28.70 5,746,631 +0.84(+3.02%)
Dec 20, 2017 27.83 28.00 27.20 27.86 5,385,940 +0.63(+2.31%)
Dec 19, 2017 26.69 27.50 26.48 27.23 6,129,542 +0.94(+3.58%)
Dec 18, 2017 25.81 26.45 25.76 26.29 6,092,306 +0.63(+2.46%)
Dec 15, 2017 26.63 26.76 25.59 25.66 7,322,449 -0.80(-3.02%)
Dec 14, 2017 26.69 26.75 26.44 26.46 3,755,019 -0.23(-0.86%)
Dec 13, 2017 26.85 26.91 26.45 26.69 5,052,284 -0.16(-0.60%)
Dec 12, 2017 26.85 27.11 26.53 26.85 4,181,219 -0.03(-0.11%)
Dec 11, 2017 26.96 27.24 26.82 26.88 4,903,789 -0.06(-0.22%)
Dec 08, 2017 26.97 27.24 26.16 26.94 6,705,047 +1.04(+4.02%)
Dec 07, 2017 25.92 26.21 25.79 25.90 5,074,292 +0.00(+0.00%)
Dec 06, 2017 26.41 26.45 25.86 25.90 4,204,054 -0.73(-2.74%)
Dec 05, 2017 26.73 26.90 26.42 26.63 4,079,118 -0.21(-0.78%)
Dec 04, 2017 26.97 27.64 26.71 26.84 4,080,757 -0.16(-0.59%)
Dec 01, 2017 26.62 27.46 26.47 27.00 4,379,549 +0.70(+2.66%)
Nov 30, 2017 26.08 26.69 26.04 26.30 4,836,356 +0.39(+1.51%)
Nov 29, 2017 25.79 26.37 25.64 25.91 3,949,206 +0.06(+0.23%)
Nov 28, 2017 25.56 25.97 25.38 25.85 3,209,267 +0.31(+1.21%)
Nov 27, 2017 25.78 25.92 25.45 25.54 4,596,285 -0.45(-1.73%)
Nov 24, 2017 26.14 26.22 25.94 25.99 1,312,203 +0.11(+0.43%)
Nov 22, 2017 25.79 26.05 25.68 25.88 3,978,414 +0.31(+1.21%)
Nov 21, 2017 25.91 25.98 25.36 25.57 4,429,351 -0.19(-0.74%)
Nov 20, 2017 25.88 25.95 25.52 25.76 3,267,682 -0.20(-0.77%)
Nov 17, 2017 25.92 26.11 25.74 25.96 4,017,181 +0.16(+0.62%)
Nov 16, 2017 25.95 26.05 25.56 25.80 4,600,928 -0.19(-0.73%)
Nov 15, 2017 26.12 26.46 25.85 25.99 6,274,735 -0.68(-2.55%)
Nov 14, 2017 27.38 27.49 26.64 26.67 4,489,342 -0.86(-3.12%)
Nov 13, 2017 28.04 28.13 27.51 27.53 3,316,661 -0.58(-2.06%)
Nov 10, 2017 28.34 28.46 27.55 28.11 3,410,276 -0.34(-1.20%)
Nov 09, 2017 28.28 28.82 28.10 28.45 5,640,863 +0.02(+0.07%)
Nov 08, 2017 28.92 28.92 28.18 28.43 5,173,581 -0.48(-1.66%)
Nov 07, 2017 29.05 29.14 28.59 28.91 5,244,974 -0.09(-0.31%)
Nov 06, 2017 28.42 29.05 28.29 29.00 6,059,328 +0.70(+2.47%)
Nov 03, 2017 27.65 28.43 27.53 28.30 5,889,438 +0.45(+1.62%)
Nov 02, 2017 28.49 28.59 27.43 27.85 6,137,657 -0.70(-2.45%)
Nov 01, 2017 28.29 28.74 28.06 28.55 5,590,713 +0.68(+2.44%)
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%)
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.