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 (%)
Jul 31, 2017 29.00 29.23 28.68 28.91 3,247,827 -0.09(-0.31%)
Jul 28, 2017 29.11 29.58 28.73 29.00 5,886,621 -0.15(-0.51%)
Jul 27, 2017 28.61 29.16 28.49 29.15 3,339,106 +0.51(+1.78%)
Jul 26, 2017 29.29 29.34 28.62 28.64 5,085,820 -0.38(-1.31%)
Jul 25, 2017 28.60 29.36 28.60 29.02 3,519,368 +0.84(+2.98%)
Jul 24, 2017 28.47 28.59 28.14 28.18 2,278,626 -0.20(-0.70%)
Jul 21, 2017 28.69 28.74 28.19 28.38 3,760,435 -0.35(-1.22%)
Jul 20, 2017 29.95 30.06 28.70 28.73 3,799,424 -0.98(-3.30%)
Jul 19, 2017 28.25 29.81 28.21 29.71 4,608,669 +1.36(+4.80%)
Jul 18, 2017 28.91 29.04 28.29 28.35 3,881,918 -0.35(-1.22%)
Jul 17, 2017 28.26 28.90 28.21 28.70 3,588,355 +0.44(+1.56%)
Jul 14, 2017 28.18 28.39 28.07 28.26 3,601,705 +0.06(+0.21%)
Jul 13, 2017 27.82 28.28 27.78 28.20 3,611,056 +0.36(+1.29%)
Jul 12, 2017 28.01 28.10 27.59 27.84 6,608,113 +0.16(+0.58%)
Jul 11, 2017 27.74 28.11 27.55 27.68 5,341,839 -0.05(-0.18%)
Jul 10, 2017 26.97 27.86 26.97 27.73 4,320,073 +0.73(+2.70%)
Jul 07, 2017 27.00 27.09 26.56 27.00 4,611,489 -0.16(-0.59%)
Jul 06, 2017 28.22 28.37 27.10 27.16 4,697,302 -0.91(-3.24%)
Jul 05, 2017 28.63 28.73 28.01 28.07 3,975,053 -0.86(-2.97%)
Jul 03, 2017 28.47 29.05 28.41 28.93 3,050,098 +0.63(+2.23%)
Jun 30, 2017 28.86 28.94 28.29 28.30 6,501,305 -0.35(-1.22%)
Jun 29, 2017 28.14 28.88 28.11 28.65 7,841,199 +0.63(+2.25%)
Jun 28, 2017 27.87 28.30 27.71 28.02 4,118,225 +0.24(+0.86%)
Jun 27, 2017 28.48 28.59 27.76 27.78 6,625,714 -0.49(-1.73%)
Jun 26, 2017 28.27 28.75 28.11 28.27 5,658,323 +0.07(+0.25%)
Jun 23, 2017 27.79 28.34 27.67 28.20 6,950,858 +0.44(+1.59%)
Jun 22, 2017 28.14 28.26 27.66 27.76 4,064,101 -0.36(-1.28%)
Jun 21, 2017 28.11 28.46 27.71 28.12 7,812,869 -0.38(-1.33%)
Jun 20, 2017 28.77 28.79 28.15 28.50 6,570,010 -0.70(-2.40%)
Jun 19, 2017 29.45 29.60 29.16 29.20 4,047,289 -0.30(-1.02%)
Jun 16, 2017 29.88 29.92 29.18 29.50 15,470,799 -0.22(-0.74%)
Jun 15, 2017 29.53 30.12 29.52 29.72 7,709,645 +0.09(+0.30%)
Jun 14, 2017 29.93 30.00 29.31 29.63 4,098,481 -0.56(-1.85%)
Jun 13, 2017 29.71 30.19 29.64 30.19 4,110,060 +0.51(+1.72%)
Jun 12, 2017 29.50 30.02 29.45 29.68 8,305,443 +0.56(+1.92%)
Jun 09, 2017 27.97 29.22 27.97 29.12 5,456,143 +1.18(+4.22%)
Jun 08, 2017 28.62 27.91 27.94 4,374,842 -0.51(-1.79%)
Jun 07, 2017 28.95 29.37 28.13 28.45 6,746,237 -0.66(-2.27%)
Jun 06, 2017 28.95 29.36 28.61 29.11 5,861,215 +0.43(+1.50%)
Jun 05, 2017 28.42 28.88 28.38 28.68 6,230,321 +0.17(+0.60%)
Jun 02, 2017 28.84 28.95 28.40 28.51 4,435,210 -0.52(-1.79%)
Jun 01, 2017 28.71 29.40 28.55 29.03 6,170,905 +0.34(+1.19%)
May 31, 2017 28.54 28.90 28.29 28.69 6,778,657 -0.28(-0.97%)
May 30, 2017 29.16 29.28 28.93 28.97 8,432,409 -0.48(-1.63%)
May 26, 2017 29.71 29.79 29.33 29.45 8,855,436 -0.28(-0.94%)
May 25, 2017 30.33 30.97 29.43 29.73 7,626,112 -0.72(-2.36%)
May 24, 2017 30.86 31.06 30.34 30.45 4,812,061 -0.36(-1.17%)
May 23, 2017 31.11 31.18 30.55 30.81 5,944,751 -0.28(-0.90%)
May 22, 2017 31.56 31.73 31.07 31.09 4,891,837 -0.15(-0.48%)
May 19, 2017 31.03 31.40 30.80 31.24 7,152,661 +0.52(+1.69%)
May 18, 2017 31.09 31.25 30.70 30.72 7,873,764 -0.64(-2.04%)
May 17, 2017 31.61 31.90 31.24 31.36 5,654,395 -0.25(-0.79%)
May 16, 2017 32.10 32.18 31.55 31.61 4,627,596 -0.36(-1.13%)
May 15, 2017 32.18 32.21 31.71 31.97 7,758,572 +0.44(+1.40%)
May 12, 2017 31.30 31.68 31.30 31.53 8,213,127 +0.19(+0.61%)
May 11, 2017 31.72 31.80 31.29 31.34 6,985,867 -0.14(-0.44%)
May 10, 2017 31.40 31.80 31.19 31.48 8,125,101 +0.39(+1.25%)
May 09, 2017 31.25 31.32 30.86 31.09 7,387,082 -0.15(-0.48%)
May 08, 2017 31.05 31.42 30.84 31.24 6,467,452 +0.21(+0.68%)
May 05, 2017 30.62 31.15 30.50 31.03 9,711,977 +0.42(+1.37%)
May 04, 2017 30.00 30.64 29.82 30.61 14,074,206 +0.43(+1.42%)
May 03, 2017 30.52 30.58 29.39 30.18 19,412,436 -1.24(-3.95%)
May 02, 2017 33.22 33.27 31.16 31.42 9,476,031 -0.88(-2.72%)
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.