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 29, 2016 34.81 35.79 34.69 35.72 3,814,625 +0.49(+1.39%)
Jul 28, 2016 34.75 35.54 34.66 35.23 4,068,851 +0.38(+1.09%)
Jul 27, 2016 35.01 35.50 34.32 34.85 4,037,763 -0.06(-0.17%)
Jul 26, 2016 34.31 34.93 34.05 34.91 2,508,334 +0.41(+1.19%)
Jul 25, 2016 34.66 34.84 33.99 34.50 2,587,781 -0.53(-1.51%)
Jul 22, 2016 35.45 35.45 34.77 35.03 2,636,017 -0.22(-0.62%)
Jul 21, 2016 36.02 36.57 35.19 35.25 2,261,407 -0.77(-2.14%)
Jul 20, 2016 36.02 36.38 35.53 36.02 2,525,671 -0.35(-0.96%)
Jul 19, 2016 36.68 36.80 36.19 36.37 1,913,204 -0.52(-1.41%)
Jul 18, 2016 36.72 37.22 36.56 36.89 2,324,363 +0.09(+0.24%)
Jul 15, 2016 36.79 37.15 36.63 36.80 1,899,928 +0.15(+0.41%)
Jul 14, 2016 37.17 37.19 36.41 36.65 1,835,947 +0.09(+0.25%)
Jul 13, 2016 37.18 37.28 35.85 36.56 2,091,127 -0.56(-1.51%)
Jul 12, 2016 36.63 37.41 36.56 37.12 2,967,339 +1.16(+3.23%)
Jul 11, 2016 36.17 36.52 35.92 35.96 2,307,297 -0.02(-0.06%)
Jul 08, 2016 36.77 36.13 35.51 35.98 2,996,643 -0.15(-0.42%)
Jul 07, 2016 36.60 37.09 35.77 36.13 4,224,504 -0.11(-0.30%)
Jul 06, 2016 35.57 36.27 35.43 36.24 3,094,261 +0.56(+1.57%)
Jul 05, 2016 35.55 35.80 35.19 35.68 3,408,208 -0.61(-1.68%)
Jul 01, 2016 35.90 36.29 36.29 36.29 2,532,100 +0.42(+1.17%)
Jun 30, 2016 36.36 36.36 35.44 35.87 3,147,373 -0.44(-1.21%)
Jun 29, 2016 35.56 36.58 35.33 36.31 3,136,552 +1.24(+3.54%)
Jun 28, 2016 34.69 35.11 34.33 35.07 3,416,356 +1.08(+3.18%)
Jun 27, 2016 34.87 35.21 33.78 33.99 4,092,761 -1.10(-3.13%)
Jun 24, 2016 35.05 35.97 34.88 35.09 3,765,206 -1.86(-5.03%)
Jun 23, 2016 37.03 37.17 36.69 36.95 4,071,920 +0.16(+0.43%)
Jun 22, 2016 37.08 37.08 36.29 36.79 3,481,572 -0.08(-0.22%)
Jun 21, 2016 36.62 36.92 36.15 36.87 3,347,192 +0.12(+0.33%)
Jun 20, 2016 37.70 37.84 36.73 36.75 3,250,871 -0.15(-0.41%)
Jun 17, 2016 36.18 36.95 36.18 36.90 3,921,312 +1.00(+2.79%)
Jun 16, 2016 36.20 36.24 35.17 35.90 4,120,677 -0.62(-1.70%)
Jun 15, 2016 36.36 37.18 36.17 36.52 3,631,010 -0.15(-0.41%)
Jun 14, 2016 36.03 36.71 36.02 36.67 3,280,459 +0.50(+1.38%)
Jun 13, 2016 36.12 36.89 35.99 36.17 3,501,447 -0.35(-0.96%)
Jun 10, 2016 36.90 37.21 36.38 36.52 4,164,817 -0.96(-2.56%)
Jun 09, 2016 37.07 37.84 36.88 37.48 3,554,576 -0.24(-0.64%)
Jun 08, 2016 37.95 38.62 37.59 37.72 4,860,776 +0.23(+0.61%)
Jun 07, 2016 36.29 37.52 36.12 37.49 4,876,938 +1.54(+4.28%)
Jun 06, 2016 35.18 35.96 34.91 35.95 3,563,936 +1.30(+3.75%)
Jun 03, 2016 35.49 35.70 34.52 34.65 3,206,914 -0.79(-2.23%)
Jun 02, 2016 35.19 35.50 35.05 35.44 3,694,974 -0.04(-0.11%)
Jun 01, 2016 34.96 35.52 34.74 35.48 3,588,451 -0.27(-0.76%)
May 31, 2016 36.14 36.58 35.52 35.75 2,561,487 -0.13(-0.36%)
May 27, 2016 35.40 35.88 35.88 35.88 3,629,700 +0.24(+0.67%)
May 26, 2016 36.59 36.66 35.54 35.64 5,294,789 -0.64(-1.76%)
May 25, 2016 35.93 36.79 35.76 36.28 3,766,602 +0.95(+2.69%)
May 24, 2016 35.94 36.07 35.21 35.33 3,895,561 -0.37(-1.04%)
May 23, 2016 35.37 36.09 35.06 35.70 3,504,172 +0.08(+0.22%)
May 20, 2016 35.18 35.72 34.87 35.62 3,562,974 +0.77(+2.21%)
May 19, 2016 34.67 35.05 34.15 34.85 3,513,864 -0.41(-1.16%)
May 18, 2016 36.07 36.53 34.96 35.26 4,871,008 -0.76(-2.11%)
May 17, 2016 36.15 36.43 35.50 36.02 4,182,260 -0.10(-0.28%)
May 16, 2016 35.96 36.58 35.82 36.12 3,597,808 +0.91(+2.58%)
May 13, 2016 36.16 36.35 35.10 35.21 2,950,678 -1.16(-3.19%)
May 12, 2016 36.97 37.48 36.13 36.37 3,752,510 -0.02(-0.05%)
May 11, 2016 36.31 37.11 35.92 36.39 3,049,171 +0.04(+0.11%)
May 10, 2016 35.44 36.36 35.41 36.35 4,340,402 +1.11(+3.15%)
May 09, 2016 35.10 35.52 34.63 35.24 2,927,620 -0.26(-0.73%)
May 06, 2016 34.96 35.94 34.94 35.50 3,616,797 +0.33(+0.94%)
May 05, 2016 36.32 36.79 34.70 35.17 6,681,987 -0.42(-1.18%)
May 04, 2016 36.06 37.34 35.02 35.59 5,505,281 +0.38(+1.08%)
May 03, 2016 35.73 36.06 35.06 35.21 4,132,832 -1.23(-3.38%)
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.