Canada markets closed

Noble Corporation plc (NE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.70-0.56 (-1.16%)
At close: 04:00PM EDT
47.70 0.00 (0.00%)
After hours: 06:07PM EDT
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202448.2248.7447.5147.7047.701,071,663
Jul 16, 202447.2948.3246.8148.2648.261,164,000
Jul 15, 202446.3247.9945.8547.6147.611,790,000
Jul 12, 202445.3445.8045.0645.7645.761,701,000
Jul 11, 202444.2245.0043.7244.7544.751,684,100
Jul 10, 202443.3543.9643.1743.8043.801,233,200
Jul 09, 202443.5643.9143.0843.4043.40876,500
Jul 08, 202444.0144.5143.8343.9043.90695,900
Jul 05, 202444.5044.6943.7444.0144.011,047,700
Jul 03, 202444.8045.1244.0144.4744.47639,500
Jul 02, 202443.6444.6243.4244.6144.611,364,000
Jul 01, 202444.9945.0843.1843.1943.191,137,700
Jun 28, 202445.5645.7044.6344.6544.653,206,400
Jun 27, 202445.0245.4144.7245.1245.12806,500
Jun 26, 202444.7444.8444.1744.7944.791,173,900
Jun 25, 202444.6644.9944.0044.7444.741,082,600
Jun 24, 202444.5845.6844.3044.9944.99930,200
Jun 21, 202444.5844.6743.9044.4744.471,489,300
Jun 20, 202444.0845.3143.9344.5544.551,304,800
Jun 18, 202443.5844.2943.5043.8543.851,213,700
Jun 17, 202443.1443.7542.8543.4543.451,382,100
Jun 14, 202444.5444.7642.7443.0243.021,927,300
Jun 13, 202445.7745.8744.4744.8244.821,441,000
Jun 12, 202445.6346.4944.8345.8045.802,534,400
Jun 11, 202444.5045.0943.6944.5644.561,810,600
Jun 10, 202443.2545.4643.0045.1945.194,465,100
Jun 07, 202442.6343.6542.3742.6042.60904,000
Jun 06, 202442.3342.9941.7042.6742.671,090,600
Jun 06, 20240.4 Dividend
Jun 05, 202443.0643.2042.5542.7342.33760,100
Jun 04, 202443.9143.9142.4942.9042.501,537,200
Jun 03, 202446.6446.6443.6843.9143.50953,300
May 31, 202445.5746.5945.3846.4646.031,122,000
May 30, 202445.6446.0545.5845.7545.32667,800
May 29, 202446.7746.9345.7345.7545.32814,500
May 28, 202445.9247.4945.9047.2046.761,249,900
May 24, 202445.9746.0845.2445.3744.95762,000
May 23, 202446.5047.0345.6945.7045.27849,200
May 22, 202447.6047.7445.9446.5146.071,038,200
May 21, 202447.4248.1147.1347.6047.15488,500
May 20, 202447.8448.4247.5748.0247.57752,800
May 17, 202447.7848.0447.3547.7147.26465,700
May 16, 202447.5047.8747.2647.6747.22679,600
May 15, 202447.6147.6546.0247.5447.09741,000
May 14, 202446.8347.5646.4547.4647.02694,600
May 13, 202446.4346.9446.0146.9046.46769,400
May 10, 202447.5447.9946.0346.0645.63695,900
May 09, 202446.6047.9146.4147.2546.81749,800
May 08, 202445.4346.7345.2946.4245.99951,600
May 07, 202444.8846.7844.7145.6445.211,503,900
May 06, 202445.6946.2445.5246.0545.62980,100
May 03, 202444.4645.4544.1745.2944.87823,800
May 02, 202444.2344.5743.8344.0743.66803,900
May 01, 202444.4144.8843.5643.6543.24745,500
Apr 30, 202445.9745.9743.7044.3843.961,528,300
Apr 29, 202446.3346.8245.9346.3445.91630,300
Apr 26, 202445.9446.6745.4346.2945.86653,500
Apr 25, 202445.6845.8145.2145.4645.03773,800
Apr 24, 202446.7546.8745.7446.0545.62954,200
Apr 23, 202446.3147.4346.1947.1146.671,036,400
Apr 22, 202445.9746.9245.2946.3345.90730,700
Apr 19, 202445.0546.4944.9346.1545.721,152,700
Apr 18, 202446.4446.7245.1445.1544.731,073,100
Apr 17, 202446.9147.5746.1746.2145.781,004,500
Apr 16, 202447.5147.8946.7847.0646.62839,400
Apr 15, 202449.2049.3447.7747.8947.44876,600
Apr 12, 202450.5850.8248.4548.7648.301,043,100
Apr 11, 202450.5950.5949.6949.9949.521,016,300
Apr 10, 202450.6351.0850.2650.5750.10984,800
Apr 09, 202451.4451.7850.6350.9050.42859,200
Apr 08, 202451.6552.1550.4851.0650.581,704,600
Apr 05, 202449.7751.2049.2650.8650.381,261,900
Apr 04, 202450.0850.1549.0049.7249.251,589,700
Apr 03, 202449.1250.1948.9850.1049.63997,100
Apr 02, 202448.0949.0847.8849.0848.621,273,500
Apr 01, 202448.9348.9347.7447.7747.32835,100
Mar 28, 202448.5148.9248.1348.4948.041,217,000
Mar 27, 202447.7048.2447.5648.1247.671,340,100
Mar 26, 202447.8148.0047.1147.7247.271,087,300
Mar 25, 202447.6348.5047.6047.6347.18973,900
Mar 22, 202448.2148.6347.6747.7047.25612,900
Mar 21, 202448.1748.5247.8648.3847.93789,200
Mar 20, 202447.6348.4247.3548.0847.631,060,800
Mar 19, 202447.4848.5147.2948.2847.83872,400
Mar 18, 202447.7047.7446.9947.3846.94786,000
Mar 15, 202447.3048.8547.1847.3946.952,628,400
Mar 14, 202446.8547.3646.7547.2146.771,395,300
Mar 13, 202445.9447.1545.9446.9046.461,283,400
Mar 12, 202445.1045.6044.6545.4945.06948,700
Mar 11, 202443.7745.4543.7745.2044.781,218,800
Mar 08, 202444.6744.9343.6543.9943.581,094,700
Mar 07, 202443.0044.6442.9544.6044.181,192,000
Mar 07, 20240.4 Dividend
Mar 06, 202443.8244.1842.9743.2842.481,087,500
Mar 05, 202442.5243.7842.5143.0342.231,293,800
Mar 04, 202443.4043.5042.7743.0242.221,031,300
Mar 01, 202442.3843.7342.3843.3642.561,289,900
Feb 29, 202441.9942.8541.5841.8141.041,288,600
Feb 28, 202442.7243.0941.6541.7340.961,143,400
Feb 27, 202442.8743.0342.3442.9342.141,441,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...