Home

Noble Corp (NE)

27.64
+1.19 (4.50%)
NYSE · Last Trade: Jun 7th, 2:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Noble Corp (NE)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/202526.9527.8426.6827.642,672,28327.64
6/05/202526.6326.6726.0326.452,365,82726.45
6/04/202527.0027.4526.5726.861,941,59626.86
6/03/202525.8227.1725.2726.892,505,14826.89
6/02/202525.4326.1825.0025.812,774,58225.81
5/30/202525.2625.4024.6124.771,983,69324.77
5/29/202525.1525.5224.8925.461,843,73425.46
5/28/202525.7225.7424.6825.012,376,09325.01
5/27/202523.8524.7923.4524.732,226,03924.73
5/23/202522.6923.5922.6923.491,491,97523.49
5/22/202522.9823.3922.3723.262,277,29323.26
5/21/202524.0024.0923.2623.271,838,20223.27
5/20/202524.0924.3223.8124.162,157,80424.16
5/19/202523.5923.9923.3023.941,982,64023.94
5/16/202524.3824.6523.8824.081,855,54424.08
5/15/202524.2524.5323.9424.401,862,91724.40
5/14/202524.2724.8724.0924.771,809,62024.77
5/13/202524.8725.0624.3724.452,280,69824.45
5/12/202525.3025.7424.4724.643,310,63224.64
5/09/202523.8224.1823.5923.801,371,46923.80
5/08/202522.9423.9322.9223.451,912,06623.45
5/07/202523.1423.2622.4022.581,598,83822.58
5/06/202522.4923.3622.4322.882,707,32822.88
5/05/202522.0822.4622.0422.182,474,65522.18
5/02/202522.8523.0522.3222.621,782,85422.62
5/01/202522.0023.0021.7522.553,088,74122.55
4/30/202521.9322.1621.5121.743,357,70221.74
4/29/202523.6423.6421.9822.476,365,57122.47
4/28/202520.9621.4620.8021.002,190,36521.00
4/25/202520.3221.2720.1921.002,036,90321.00
4/24/202520.3020.8619.8620.792,026,71820.79
4/23/202520.9621.0519.7019.962,491,87519.96
4/22/202520.0120.2919.3219.981,547,59419.98
4/21/202519.8720.0119.0319.752,198,23619.75
4/17/202519.8220.5619.6820.422,323,51320.42
4/16/202519.7220.0519.0819.431,679,60319.43
4/15/202519.2220.1919.2219.572,296,72319.57
4/14/202520.3220.4519.0619.422,731,25319.42
4/11/202518.7119.9118.2219.912,431,36619.91
4/10/202520.1520.1518.0018.755,411,11218.75
4/09/202517.8821.2617.5121.206,306,51321.20
4/08/202520.0220.2417.6418.445,555,04718.44
4/07/202517.5319.9217.4019.415,754,95219.41
4/04/202519.9820.2617.8718.417,859,57318.41
4/03/202522.5622.7420.8421.084,528,17921.08
4/02/202524.0924.4323.6624.171,537,15224.17
4/01/202523.8924.5823.7424.462,389,31724.46
3/31/202523.7623.9323.1923.702,363,45123.70
3/28/202524.2724.5423.9124.181,716,86224.18
3/27/202524.5724.7723.9524.471,796,17024.47
3/26/202524.3825.2024.3824.701,695,87424.70
3/25/202524.5024.5723.4424.181,831,25524.18
3/24/202524.3124.6723.9524.271,691,51024.27
3/21/202524.7525.0624.0024.153,593,60824.15
3/20/202524.5025.0624.3024.951,706,93724.95
3/19/202524.5525.2424.4624.701,732,46524.70
3/18/202524.3424.7524.1324.561,611,70124.56
3/17/202523.9824.4223.9224.181,529,86724.18
3/14/202522.8623.9122.5023.781,927,80923.78
3/13/202523.3123.7522.1222.462,710,45822.46
3/12/202523.1723.6223.0223.022,109,53823.02
3/11/202523.4823.8422.7623.173,181,61423.17
3/10/202524.4624.7022.8823.363,867,25423.36
3/07/202523.2424.8123.1424.714,007,47424.71