Canada markets open in 5 hours 42 minutes

Noble Corporation Plc (NE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.63+0.31 (+0.83%)
At close: 04:00PM EST
37.63 0.00 (0.00%)
After hours: 04:22PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202236.8437.7636.3337.6337.631,025,500
Dec 01, 202237.3037.8937.1037.3237.32786,800
Nov 30, 202236.1037.2035.8037.1337.131,492,400
Nov 29, 202236.0536.3735.7535.8435.841,109,300
Nov 28, 202235.8936.2135.5635.6835.681,227,400
Nov 25, 202236.5736.6835.9536.4536.45706,400
Nov 23, 202236.9137.2336.5336.8536.851,082,900
Nov 22, 202237.7238.0237.2937.4737.471,998,800
Nov 21, 202237.1237.3235.4636.9836.981,461,000
Nov 18, 202238.3438.7637.0938.2638.261,533,400
Nov 17, 202239.1939.5938.7539.0239.021,255,400
Nov 16, 202240.7540.7639.7339.8439.84976,300
Nov 15, 202240.7441.7440.1540.8640.861,369,200
Nov 14, 202240.3742.0840.1840.9440.941,373,600
Nov 11, 202239.6541.2538.8441.1341.131,377,800
Nov 10, 202239.9641.0339.6340.5140.511,544,000
Nov 09, 202240.2940.5638.8838.9738.971,307,100
Nov 08, 202240.1841.1539.4040.7640.761,861,600
Nov 07, 202238.0340.3238.0339.8039.802,048,900
Nov 04, 202237.7038.6336.4738.1638.162,796,500
Nov 03, 202235.9037.1935.0037.1537.152,978,100
Nov 02, 202234.6836.4334.2835.0335.031,038,300
Nov 01, 202236.2536.5434.8134.9634.961,605,900
Oct 31, 202235.5036.7035.2536.0436.041,657,300
Oct 28, 202235.3835.8534.6735.5135.512,132,800
Oct 27, 202236.0336.7834.8835.0235.022,199,900
Oct 26, 202236.2836.8835.3035.4135.411,617,700
Oct 25, 202234.7836.2534.7135.8535.851,618,400
Oct 24, 202234.1235.0133.9434.9534.951,500,900
Oct 21, 202232.9634.5232.5134.1334.132,823,600
Oct 20, 202233.3734.0032.4932.9332.931,467,700
Oct 19, 202232.7333.4832.5033.2833.281,055,000
Oct 18, 202233.0733.4432.1432.5432.541,344,100
Oct 17, 202232.0532.5931.5032.5632.561,190,200
Oct 14, 202231.6931.9531.0431.2831.28857,000
Oct 13, 202229.7732.2129.7732.1432.141,337,400
Oct 12, 202228.1230.0527.6330.0030.001,321,400
Oct 11, 202228.0329.0628.0329.0229.021,690,600
Oct 10, 202229.5629.8728.3428.4128.411,688,500
Oct 07, 202229.7130.3029.2829.9829.982,440,500
Oct 06, 202230.0130.4029.5729.8729.873,415,000
Oct 05, 202230.4731.0929.2730.4730.471,988,800
Oct 04, 202230.7931.5530.6031.0131.011,908,100
Oct 03, 202230.1830.8129.7130.0430.042,933,700
Sept 30, 202229.5330.1829.3329.5829.58550,600
Sept 29, 202228.5529.7328.4629.7029.701,334,900
Sept 28, 202227.8429.0727.6628.8828.881,564,800
Sept 27, 202227.5528.0227.2327.5927.59890,800
Sept 26, 202227.7028.0627.0427.0827.08835,500
Sept 23, 202228.3228.3927.2527.8627.861,096,600
Sept 22, 202230.3230.6329.4029.4629.46921,200
Sept 21, 202231.3731.4229.8029.9729.971,313,300
Sept 20, 202231.5331.6530.5030.7630.76848,200
Sept 19, 202231.1732.3631.1731.8031.801,294,500
Sept 16, 202234.1734.1931.9832.4232.426,207,400
Sept 15, 202233.4635.4433.0634.7734.772,363,900
Sept 14, 202234.0034.7133.4934.3534.352,663,800
Sept 13, 202232.5034.1532.5033.8133.811,041,600
Sept 12, 202233.4334.3233.1734.3234.321,290,100
Sept 09, 202232.1933.5232.0632.9632.961,322,700
Sept 08, 202230.6231.8330.3831.4331.431,012,100
Sept 07, 202230.0630.7729.3730.6630.66660,700
Sept 06, 202231.3731.4630.5230.8730.87734,400
Sept 02, 202229.9331.4629.5631.1031.10915,700
Sept 01, 202229.4329.4928.7529.4829.48862,400
Aug 31, 202229.3130.6628.8230.3530.351,015,700
Aug 30, 202230.5430.5429.2630.0830.08569,700
Aug 29, 202230.2331.3229.9231.0931.09804,800
Aug 26, 202231.2031.2730.2930.6930.69488,400
Aug 25, 202231.5831.8431.1931.5931.59696,800
Aug 24, 202231.2832.0831.2031.6931.691,364,400
Aug 23, 202231.4132.7030.8531.4431.441,010,200
Aug 22, 202231.7031.7530.4331.1231.12837,700
Aug 19, 202230.9532.5630.7032.3032.30688,900
Aug 18, 202230.7032.8430.5632.7432.74761,600
Aug 17, 202229.8331.0229.5130.9230.921,051,700
Aug 16, 202231.5031.6730.1130.4230.42604,200
Aug 15, 202231.5031.6230.0531.5831.58478,100
Aug 12, 202232.3132.8431.8432.8432.84968,500
Aug 11, 202231.6833.2231.2732.2732.271,035,200
Aug 10, 202230.9831.2630.0030.9830.98638,900
Aug 09, 202230.0031.4029.6630.9630.96965,100
Aug 08, 202229.8330.2829.2429.8229.82505,500
Aug 05, 202229.0430.6229.0429.8229.82567,200
Aug 04, 202230.5631.0829.3629.4729.47467,700
Aug 03, 202231.0031.2630.1930.6230.62556,100
Aug 02, 202228.8831.9028.8630.9430.941,001,700
Aug 01, 202229.4029.6628.2828.6028.60377,600
Jul 29, 202229.5630.3529.2130.0030.00882,000
Jul 28, 202228.9029.1128.2629.1129.11754,400
Jul 27, 202227.7929.0027.3428.8328.83545,900
Jul 26, 202227.9627.9627.0027.5627.56365,200
Jul 25, 202226.6827.7526.5127.6427.64416,600
Jul 22, 202226.4627.2426.0726.3626.361,031,400
Jul 21, 202226.2426.5825.1926.5626.56919,200
Jul 20, 202225.8427.0125.7727.0127.01725,400
Jul 19, 202225.8326.6825.6726.6226.62933,400
Jul 18, 202226.2226.6525.4025.7125.71707,900
Jul 15, 202225.5925.7824.6425.5125.51606,800
Jul 14, 202224.5024.9724.1224.8024.80689,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...