Noble Corporation plc (NE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.50

-0.20

(-0.42%)

At close: 04:00PM EDT

48.39

+0.89

(+1.87%)

After hours:

07:50PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	47.94	48.40	46.71	47.50	47.50	1,578,300
Jul 25, 2024	45.89	48.15	45.69	47.70	47.70	1,429,600
Jul 24, 2024	47.47	47.96	45.86	45.89	45.89	1,013,500
Jul 23, 2024	46.64	47.77	46.30	47.64	47.64	1,147,200
Jul 22, 2024	46.37	47.19	45.93	47.02	47.02	1,043,900
Jul 19, 2024	46.53	46.96	46.01	46.30	46.30	929,400
Jul 18, 2024	47.50	48.22	46.62	46.86	46.86	1,145,200
Jul 17, 2024	48.22	48.74	47.51	47.70	47.70	1,119,900
Jul 16, 2024	47.29	48.32	46.81	48.26	48.26	1,164,000
Jul 15, 2024	46.32	47.99	45.85	47.61	47.61	1,790,000
Jul 12, 2024	45.34	45.80	45.06	45.76	45.76	1,701,000
Jul 11, 2024	44.22	45.00	43.72	44.75	44.75	1,684,100
Jul 10, 2024	43.35	43.96	43.17	43.80	43.80	1,233,200
Jul 09, 2024	43.56	43.91	43.08	43.40	43.40	876,500
Jul 08, 2024	44.01	44.51	43.83	43.90	43.90	695,900
Jul 05, 2024	44.50	44.69	43.74	44.01	44.01	1,047,700
Jul 03, 2024	44.80	45.12	44.01	44.47	44.47	639,500
Jul 02, 2024	43.64	44.62	43.42	44.61	44.61	1,364,000
Jul 01, 2024	44.99	45.08	43.18	43.19	43.19	1,137,700
Jun 28, 2024	45.56	45.70	44.63	44.65	44.65	3,206,400
Jun 27, 2024	45.02	45.41	44.72	45.12	45.12	806,500
Jun 26, 2024	44.74	44.84	44.17	44.79	44.79	1,173,900
Jun 25, 2024	44.66	44.99	44.00	44.74	44.74	1,082,600
Jun 24, 2024	44.58	45.68	44.30	44.99	44.99	930,200
Jun 21, 2024	44.58	44.67	43.90	44.47	44.47	1,489,300
Jun 20, 2024	44.08	45.31	43.93	44.55	44.55	1,304,800
Jun 18, 2024	43.58	44.29	43.50	43.85	43.85	1,213,700
Jun 17, 2024	43.14	43.75	42.85	43.45	43.45	1,382,100
Jun 14, 2024	44.54	44.76	42.74	43.02	43.02	1,927,300
Jun 13, 2024	45.77	45.87	44.47	44.82	44.82	1,441,000
Jun 12, 2024	45.63	46.49	44.83	45.80	45.80	2,534,400
Jun 11, 2024	44.50	45.09	43.69	44.56	44.56	1,810,600
Jun 10, 2024	43.25	45.46	43.00	45.19	45.19	4,465,100
Jun 07, 2024	42.63	43.65	42.37	42.60	42.60	904,000
Jun 06, 2024	42.33	42.99	41.70	42.67	42.67	1,090,600
Jun 06, 2024	0.4 Dividend
Jun 05, 2024	43.06	43.20	42.55	42.73	42.33	760,100
Jun 04, 2024	43.91	43.91	42.49	42.90	42.50	1,537,200
Jun 03, 2024	46.64	46.64	43.68	43.91	43.50	953,300
May 31, 2024	45.57	46.59	45.38	46.46	46.03	1,122,000
May 30, 2024	45.64	46.05	45.58	45.75	45.32	667,800
May 29, 2024	46.77	46.93	45.73	45.75	45.32	814,500
May 28, 2024	45.92	47.49	45.90	47.20	46.76	1,249,900
May 24, 2024	45.97	46.08	45.24	45.37	44.95	762,000
May 23, 2024	46.50	47.03	45.69	45.70	45.27	849,200
May 22, 2024	47.60	47.74	45.94	46.51	46.07	1,038,200
May 21, 2024	47.42	48.11	47.13	47.60	47.15	488,500
May 20, 2024	47.84	48.42	47.57	48.02	47.57	752,800
May 17, 2024	47.78	48.04	47.35	47.71	47.26	465,700
May 16, 2024	47.50	47.87	47.26	47.67	47.22	679,600
May 15, 2024	47.61	47.65	46.02	47.54	47.09	741,000
May 14, 2024	46.83	47.56	46.45	47.46	47.02	694,600
May 13, 2024	46.43	46.94	46.01	46.90	46.46	769,400
May 10, 2024	47.54	47.99	46.03	46.06	45.63	695,900
May 09, 2024	46.60	47.91	46.41	47.25	46.81	749,800
May 08, 2024	45.43	46.73	45.29	46.42	45.99	951,600
May 07, 2024	44.88	46.78	44.71	45.64	45.21	1,503,900
May 06, 2024	45.69	46.24	45.52	46.05	45.62	980,100
May 03, 2024	44.46	45.45	44.17	45.29	44.87	823,800
May 02, 2024	44.23	44.57	43.83	44.07	43.66	803,900
May 01, 2024	44.41	44.88	43.56	43.65	43.24	745,500
Apr 30, 2024	45.97	45.97	43.70	44.38	43.96	1,528,300
Apr 29, 2024	46.33	46.82	45.93	46.34	45.91	630,300
Apr 26, 2024	45.94	46.67	45.43	46.29	45.86	653,500
Apr 25, 2024	45.68	45.81	45.21	45.46	45.03	773,800
Apr 24, 2024	46.75	46.87	45.74	46.05	45.62	954,200
Apr 23, 2024	46.31	47.43	46.19	47.11	46.67	1,036,400
Apr 22, 2024	45.97	46.92	45.29	46.33	45.90	730,700
Apr 19, 2024	45.05	46.49	44.93	46.15	45.72	1,152,700
Apr 18, 2024	46.44	46.72	45.14	45.15	44.73	1,073,100
Apr 17, 2024	46.91	47.57	46.17	46.21	45.78	1,004,500
Apr 16, 2024	47.51	47.89	46.78	47.06	46.62	839,400
Apr 15, 2024	49.20	49.34	47.77	47.89	47.44	876,600
Apr 12, 2024	50.58	50.82	48.45	48.76	48.30	1,043,100
Apr 11, 2024	50.59	50.59	49.69	49.99	49.52	1,016,300
Apr 10, 2024	50.63	51.08	50.26	50.57	50.10	984,800
Apr 09, 2024	51.44	51.78	50.63	50.90	50.42	859,200
Apr 08, 2024	51.65	52.15	50.48	51.06	50.58	1,704,600
Apr 05, 2024	49.77	51.20	49.26	50.86	50.38	1,261,900
Apr 04, 2024	50.08	50.15	49.00	49.72	49.25	1,589,700
Apr 03, 2024	49.12	50.19	48.98	50.10	49.63	997,100
Apr 02, 2024	48.09	49.08	47.88	49.08	48.62	1,273,500
Apr 01, 2024	48.93	48.93	47.74	47.77	47.32	835,100
Mar 28, 2024	48.51	48.92	48.13	48.49	48.04	1,217,000
Mar 27, 2024	47.70	48.24	47.56	48.12	47.67	1,340,100
Mar 26, 2024	47.81	48.00	47.11	47.72	47.27	1,087,300
Mar 25, 2024	47.63	48.50	47.60	47.63	47.18	973,900
Mar 22, 2024	48.21	48.63	47.67	47.70	47.25	612,900
Mar 21, 2024	48.17	48.52	47.86	48.38	47.93	789,200
Mar 20, 2024	47.63	48.42	47.35	48.08	47.63	1,060,800
Mar 19, 2024	47.48	48.51	47.29	48.28	47.83	872,400
Mar 18, 2024	47.70	47.74	46.99	47.38	46.94	786,000
Mar 15, 2024	47.30	48.85	47.18	47.39	46.95	2,628,400
Mar 14, 2024	46.85	47.36	46.75	47.21	46.77	1,395,300
Mar 13, 2024	45.94	47.15	45.94	46.90	46.46	1,283,400
Mar 12, 2024	45.10	45.60	44.65	45.49	45.06	948,700
Mar 11, 2024	43.77	45.45	43.77	45.20	44.78	1,218,800
Mar 08, 2024	44.67	44.93	43.65	43.99	43.58	1,094,700
Mar 07, 2024	43.00	44.64	42.95	44.60	44.18	1,192,000
Mar 07, 2024	0.4 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,040.72+1,022.47(+1.10%)

Noble Corporation plc (NE)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,040.72
+1,022.47(+1.10%)