STOCKS REBOUND DAY AFTER SELL-OFF

Investors see the Federal Reserve keeping to pledge to cut interest rates

Noble Corporation Plc (NE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.58

+1.00

(+2.59%)

As of 11:47AM EDT. Market open.

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	38.78	39.78	38.50	39.58	39.58	297,833
Mar 22, 2023	39.49	39.86	38.51	38.58	38.58	1,239,000
Mar 21, 2023	39.18	40.94	39.04	39.75	39.75	2,471,400
Mar 20, 2023	35.86	38.49	35.85	38.19	38.19	2,137,200
Mar 17, 2023	37.65	37.76	35.32	35.36	35.36	7,098,500
Mar 16, 2023	36.93	37.94	35.68	37.63	37.63	2,427,400
Mar 15, 2023	37.92	37.92	36.64	37.43	37.43	3,835,100
Mar 14, 2023	39.55	41.19	39.15	39.70	39.70	1,904,100
Mar 13, 2023	38.69	39.51	38.22	38.89	38.89	1,897,800
Mar 10, 2023	41.26	41.66	39.53	39.88	39.88	1,092,700
Mar 09, 2023	42.64	43.40	40.70	40.87	40.87	2,160,500
Mar 08, 2023	43.04	43.69	42.01	42.57	42.57	1,229,300
Mar 07, 2023	45.02	45.25	43.05	43.34	43.34	972,000
Mar 06, 2023	44.42	45.50	44.08	45.25	45.25	1,588,500
Mar 03, 2023	43.05	44.60	43.05	44.52	44.52	1,425,400
Mar 02, 2023	42.59	44.45	42.44	44.25	44.25	2,025,800
Mar 01, 2023	41.68	43.83	41.49	43.47	43.47	2,028,100
Feb 28, 2023	41.62	42.60	41.15	41.69	41.69	2,326,700
Feb 27, 2023	37.87	41.84	37.54	41.60	41.60	3,566,500
Feb 24, 2023	37.23	38.44	37.22	38.37	38.37	1,630,700
Feb 23, 2023	39.14	39.32	37.50	38.04	38.04	1,719,900
Feb 22, 2023	39.38	39.95	38.09	38.41	38.41	2,889,500
Feb 21, 2023	41.50	41.50	39.31	39.78	39.78	2,523,300
Feb 17, 2023	43.16	43.16	41.33	41.78	41.78	2,173,600
Feb 16, 2023	43.26	45.04	42.95	43.00	43.00	2,335,300
Feb 15, 2023	43.00	43.68	42.81	43.52	43.52	1,139,700
Feb 14, 2023	42.65	43.71	42.49	43.53	43.53	1,260,800
Feb 13, 2023	42.51	43.52	42.01	43.10	43.10	1,598,200
Feb 10, 2023	42.32	43.02	41.70	42.70	42.70	2,522,300
Feb 09, 2023	40.87	42.84	40.45	42.24	42.24	5,215,500
Feb 08, 2023	40.60	42.40	39.85	42.22	42.22	2,136,700
Feb 07, 2023	39.74	40.61	39.45	40.50	40.50	1,169,100
Feb 06, 2023	39.43	39.73	39.14	39.68	39.68	760,000
Feb 03, 2023	38.78	40.22	38.67	39.31	39.31	1,324,800
Feb 02, 2023	40.04	40.20	38.30	38.93	38.93	1,660,000
Feb 01, 2023	40.54	41.23	39.32	40.35	40.35	2,405,500
Jan 31, 2023	40.23	40.70	39.70	40.69	40.69	1,176,600
Jan 30, 2023	40.40	40.63	40.01	40.30	40.30	1,300,800
Jan 27, 2023	40.84	41.29	40.68	41.01	41.01	1,120,900
Jan 26, 2023	41.00	41.75	40.44	40.97	40.97	1,092,100
Jan 25, 2023	40.46	41.24	39.90	40.52	40.52	1,371,500
Jan 24, 2023	39.77	40.65	39.56	40.33	40.33	1,452,800
Jan 23, 2023	40.61	40.81	39.06	39.93	39.93	1,913,300
Jan 20, 2023	40.84	40.89	39.89	40.36	40.36	1,510,100
Jan 19, 2023	40.16	40.49	39.08	40.22	40.22	1,969,600
Jan 18, 2023	40.93	41.50	38.94	39.72	39.72	2,571,700
Jan 17, 2023	39.77	40.69	39.63	40.58	40.58	2,332,900
Jan 13, 2023	39.22	39.64	38.73	39.16	39.16	1,559,800
Jan 12, 2023	38.02	39.57	37.91	39.00	39.00	2,099,600
Jan 11, 2023	38.24	38.79	37.32	37.86	37.86	2,746,400
Jan 10, 2023	37.16	38.76	36.91	38.12	38.12	2,563,100
Jan 09, 2023	37.71	38.38	37.10	37.33	37.33	1,908,500
Jan 06, 2023	36.57	37.38	36.41	36.95	36.95	7,989,100
Jan 05, 2023	35.74	36.25	35.60	35.95	35.95	1,726,600
Jan 04, 2023	35.53	36.48	35.27	36.01	36.01	981,000
Jan 03, 2023	37.25	37.40	35.82	36.10	36.10	1,256,200
Dec 30, 2022	37.48	37.86	37.04	37.71	37.71	1,009,000
Dec 29, 2022	36.72	38.00	36.65	37.80	37.80	603,300
Dec 28, 2022	37.49	37.49	36.19	36.70	36.70	531,600
Dec 27, 2022	38.10	38.17	37.06	37.66	37.66	932,500
Dec 23, 2022	37.10	38.15	36.85	37.94	37.94	1,335,500
Dec 22, 2022	36.54	37.03	35.93	36.72	36.72	1,687,200
Dec 21, 2022	36.31	36.85	35.85	36.61	36.61	1,539,000
Dec 20, 2022	34.48	36.11	34.43	36.04	36.04	1,870,000
Dec 19, 2022	34.67	35.36	34.26	34.68	34.68	1,811,900
Dec 16, 2022	33.43	35.01	33.41	34.49	34.49	4,048,900
Dec 15, 2022	35.15	35.54	33.86	34.47	34.47	1,739,500
Dec 14, 2022	35.30	36.13	34.73	35.29	35.29	2,595,700
Dec 13, 2022	35.45	35.81	34.92	35.18	35.18	1,467,800
Dec 12, 2022	34.78	35.08	34.19	34.45	34.45	1,405,700
Dec 09, 2022	35.43	36.44	34.35	34.37	34.37	1,176,900
Dec 08, 2022	36.29	36.80	34.88	35.07	35.07	1,408,800
Dec 07, 2022	35.67	36.14	35.32	35.54	35.54	1,140,000
Dec 06, 2022	35.71	36.54	35.64	35.97	35.97	1,212,400
Dec 05, 2022	37.89	38.08	35.99	36.19	36.19	1,391,000
Dec 02, 2022	36.84	37.76	36.33	37.63	37.63	1,025,500
Dec 01, 2022	37.30	37.89	37.10	37.32	37.32	786,800
Nov 30, 2022	36.10	37.20	35.80	37.13	37.13	1,492,400
Nov 29, 2022	36.05	36.37	35.75	35.84	35.84	1,109,300
Nov 28, 2022	35.89	36.21	35.56	35.68	35.68	1,227,400
Nov 25, 2022	36.57	36.68	35.95	36.45	36.45	706,400
Nov 23, 2022	36.91	37.23	36.53	36.85	36.85	1,082,900
Nov 22, 2022	37.72	38.02	37.29	37.47	37.47	1,998,800
Nov 21, 2022	37.12	37.32	35.46	36.98	36.98	1,461,000
Nov 18, 2022	38.34	38.76	37.09	38.26	38.26	1,533,400
Nov 17, 2022	39.19	39.59	38.75	39.02	39.02	1,255,400
Nov 16, 2022	40.75	40.76	39.73	39.84	39.84	976,300
Nov 15, 2022	40.74	41.74	40.15	40.86	40.86	1,369,200
Nov 14, 2022	40.37	42.08	40.18	40.94	40.94	1,373,600
Nov 11, 2022	39.65	41.25	38.84	41.13	41.13	1,377,800
Nov 10, 2022	39.96	41.03	39.63	40.51	40.51	1,544,000
Nov 09, 2022	40.29	40.56	38.88	38.97	38.97	1,307,100
Nov 08, 2022	40.18	41.15	39.40	40.76	40.76	1,861,600
Nov 07, 2022	38.03	40.32	38.03	39.80	39.80	2,048,900
Nov 04, 2022	37.70	38.63	36.47	38.16	38.16	2,796,500
Nov 03, 2022	35.90	37.19	35.00	37.15	37.15	2,978,100
Nov 02, 2022	34.68	36.43	34.28	35.03	35.03	1,038,300
Nov 01, 2022	36.25	36.54	34.81	34.96	34.96	1,605,900
Oct 31, 2022	35.50	36.70	35.25	36.04	36.04	1,657,300
Oct 28, 2022	35.38	35.85	34.67	35.51	35.51	2,132,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,646.08+113.30(+0.58%)

S&P 5003,996.70+59.73(+1.52%)

DOW32,432.12+402.01(+1.26%)

CAD/USD0.7329+0.0045(+0.6237%)

CRUDE OIL71.36+0.46(+0.65%)

BTC-CAD39,024.85-55.20(-0.14%)

STOCKS REBOUND DAY AFTER SELL-OFF

Noble Corporation Plc (NE)

S&P/TSX
19,646.08
+113.30(+0.58%)

S&P 500
3,996.70
+59.73(+1.52%)

DOW
32,432.12
+402.01(+1.26%)

CAD/USD
0.7329
+0.0045(+0.6237%)

CRUDE OIL
71.36
+0.46(+0.65%)

BTC-CAD
39,024.85
-55.20(-0.14%)