Canada markets closed

Noble Corporation plc (NE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.76-1.23 (-2.46%)
At close: 04:00PM EDT
48.95 +0.19 (+0.39%)
After hours: 07:28PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202450.5850.8248.4548.7648.761,043,100
Apr 11, 202450.5950.5949.6949.9949.991,016,300
Apr 10, 202450.6351.0850.2650.5750.57984,800
Apr 09, 202451.4451.7850.6350.9050.90859,200
Apr 08, 202451.6552.1550.4851.0651.061,704,600
Apr 05, 202449.7751.2049.2650.8650.861,261,900
Apr 04, 202450.0850.1549.0049.7249.721,589,700
Apr 03, 202449.1250.1948.9850.1050.10997,100
Apr 02, 202448.0949.0847.8849.0849.081,273,500
Apr 01, 202448.9348.9347.7447.7747.77835,100
Mar 28, 202448.5148.9248.1348.4948.491,217,000
Mar 27, 202447.7048.2447.5648.1248.121,340,100
Mar 26, 202447.8148.0047.1147.7247.721,087,300
Mar 25, 202447.6348.5047.6047.6347.63973,900
Mar 22, 202448.2148.6347.6747.7047.70612,900
Mar 21, 202448.1748.5247.8648.3848.38789,200
Mar 20, 202447.6348.4247.3548.0848.081,060,800
Mar 19, 202447.4848.5147.2948.2848.28872,400
Mar 18, 202447.7047.7446.9947.3847.38786,000
Mar 15, 202447.3048.8547.1847.3947.392,628,400
Mar 14, 202446.8547.3646.7547.2147.211,395,300
Mar 13, 202445.9447.1545.9446.9046.901,283,400
Mar 12, 202445.1045.6044.6545.4945.49948,700
Mar 11, 202443.7745.4543.7745.2045.201,218,800
Mar 08, 202444.6744.9343.6543.9943.991,094,700
Mar 07, 202443.0044.6442.9544.6044.601,192,000
Mar 07, 20240.4 Dividend
Mar 06, 202443.8244.1842.9743.2842.881,087,500
Mar 05, 202442.5243.7842.5143.0342.631,293,800
Mar 04, 202443.4043.5042.7743.0242.621,031,300
Mar 01, 202442.3843.7342.3843.3642.961,289,900
Feb 29, 202441.9942.8541.5841.8141.421,288,600
Feb 28, 202442.7243.0941.6541.7341.341,143,400
Feb 27, 202442.8743.0342.3442.9342.531,441,500
Feb 26, 202442.9343.4042.1142.8942.491,516,800
Feb 23, 202442.6143.6041.4443.3242.921,775,100
Feb 22, 202443.5044.4643.4444.1743.761,614,800
Feb 21, 202442.5844.0642.4643.6343.23758,400
Feb 20, 202442.7243.1641.9642.2641.871,319,600
Feb 16, 202443.8943.8942.9943.2842.881,069,900
Feb 15, 202443.5144.1443.1543.6443.241,406,800
Feb 14, 202444.3344.5143.1943.4743.07944,500
Feb 13, 202444.1044.5943.1143.8543.441,363,300
Feb 12, 202444.2345.0444.2144.6644.25935,700
Feb 09, 202444.5244.6943.4944.2443.83906,500
Feb 08, 202443.9444.9143.7944.6944.28926,200
Feb 07, 202443.9444.3543.4043.9443.531,035,700
Feb 06, 202443.1343.8442.9843.7143.31762,700
Feb 05, 202443.1343.3242.6042.9442.54947,500
Feb 02, 202443.4043.7042.8043.3742.971,289,700
Feb 01, 202444.5444.8943.0643.6443.241,219,100
Jan 31, 202444.9445.0344.0644.1343.721,616,300
Jan 30, 202444.1045.2443.5044.9144.491,659,400
Jan 29, 202444.6645.1644.1545.1044.68806,800
Jan 26, 202445.2545.3344.4244.8544.441,003,500
Jan 25, 202445.6245.7244.4145.2644.841,034,100
Jan 24, 202445.2145.5244.4445.1044.68768,600
Jan 23, 202444.3544.8844.0544.5844.17842,500
Jan 22, 202443.6844.5643.3844.3543.941,116,300
Jan 19, 202443.9843.9842.9943.6743.27976,100
Jan 18, 202443.7344.0643.0143.8343.42893,700
Jan 17, 202443.2243.7042.5443.6043.201,175,000
Jan 16, 202444.5044.5943.5243.6643.261,477,600
Jan 12, 202445.7646.1844.1844.7544.341,366,900
Jan 11, 202445.0845.5944.5844.7044.291,359,700
Jan 10, 202445.8245.8644.5644.7544.341,052,400
Jan 09, 202446.9847.1145.7845.9545.53802,000
Jan 08, 202446.6447.3045.7847.2946.851,322,300
Jan 05, 202447.4748.3047.4247.7747.331,036,600
Jan 04, 202448.8049.3747.1947.3946.95817,500
Jan 03, 202447.9148.8347.6948.1647.711,020,200
Jan 02, 202448.6149.5247.8748.2347.78938,900
Dec 29, 202348.7848.9648.0848.1647.71720,000
Dec 28, 202348.8849.1748.3248.7548.301,170,400
Dec 27, 202349.3149.5748.8249.0548.60870,300
Dec 26, 202348.3949.7248.3149.5449.081,776,000
Dec 22, 202346.5647.8246.2847.3946.951,712,900
Dec 21, 202345.9446.3945.6546.3545.92945,700
Dec 20, 202346.5047.0745.7245.7745.351,467,300
Dec 19, 202345.9446.6845.5946.6446.211,315,800
Dec 18, 202345.0445.7745.0445.5645.141,449,400
Dec 15, 202345.0045.0843.8043.9143.501,918,800
Dec 14, 202343.9445.3743.9245.0344.612,225,400
Dec 13, 202342.1043.3242.0143.3042.901,074,600
Dec 12, 202341.9042.6041.2342.0341.64995,700
Dec 11, 202342.3742.8842.1342.5842.19870,900
Dec 08, 202342.1542.6942.0042.5442.151,287,000
Dec 07, 202342.7343.1241.5241.8441.451,257,900
Dec 06, 202343.7343.8341.9642.5442.151,840,100
Dec 05, 202344.6244.8743.5043.5843.181,489,600
Dec 04, 202345.9945.9944.4244.7044.291,726,400
Dec 01, 202345.5446.8345.4446.7046.271,133,200
Nov 30, 202345.2646.7645.0546.1445.711,846,300
Nov 29, 202345.5645.9244.5844.6844.271,340,700
Nov 28, 202345.0445.7344.6545.2844.861,127,500
Nov 27, 202344.9044.9943.9544.6944.281,926,300
Nov 24, 202344.8745.4444.7444.9944.57890,000
Nov 22, 202344.3644.8643.6344.6544.241,169,500
Nov 21, 202345.4245.5444.8245.2344.811,023,700
Nov 20, 202347.3347.7345.5345.5645.141,064,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...