Australia markets closed

Noble Corporation plc (NE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.62+0.50 (+1.04%)
As of 01:44PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202448.5148.6948.1348.6248.62552,923
27 Mar 202447.7048.2447.5648.1248.121,340,100
26 Mar 202447.8148.0047.1147.7247.721,087,300
25 Mar 202447.6348.5047.6047.6347.63973,900
22 Mar 202448.2148.6347.6747.7047.70612,900
21 Mar 202448.1748.5247.8648.3848.38789,200
20 Mar 202447.6348.4247.3548.0848.081,060,800
19 Mar 202447.4848.5147.2948.2848.28872,400
18 Mar 202447.7047.7446.9947.3847.38786,000
15 Mar 202447.3048.8547.1847.3947.392,628,400
14 Mar 202446.8547.3646.7547.2147.211,395,300
13 Mar 202445.9447.1545.9446.9046.901,283,400
12 Mar 202445.1045.6044.6545.4945.49948,700
11 Mar 202443.7745.4543.7745.2045.201,218,800
08 Mar 202444.6744.9343.6543.9943.991,094,700
07 Mar 202443.0044.6442.9544.6044.601,192,000
07 Mar 20240.4 Dividend
06 Mar 202443.8244.1842.9743.2842.881,087,500
05 Mar 202442.5243.7842.5143.0342.631,293,800
04 Mar 202443.4043.5042.7743.0242.621,031,300
01 Mar 202442.3843.7342.3843.3642.961,289,900
29 Feb 202441.9942.8541.5841.8141.421,288,600
28 Feb 202442.7243.0941.6541.7341.341,143,400
27 Feb 202442.8743.0342.3442.9342.531,441,500
26 Feb 202442.9343.4042.1142.8942.491,516,800
23 Feb 202442.6143.6041.4443.3242.921,775,100
22 Feb 202443.5044.4643.4444.1743.761,614,800
21 Feb 202442.5844.0642.4643.6343.23758,400
20 Feb 202442.7243.1641.9642.2641.871,319,600
16 Feb 202443.8943.8942.9943.2842.881,069,900
15 Feb 202443.5144.1443.1543.6443.241,406,800
14 Feb 202444.3344.5143.1943.4743.07944,500
13 Feb 202444.1044.5943.1143.8543.441,363,300
12 Feb 202444.2345.0444.2144.6644.25935,700
09 Feb 202444.5244.6943.4944.2443.83906,500
08 Feb 202443.9444.9143.7944.6944.28926,200
07 Feb 202443.9444.3543.4043.9443.531,035,700
06 Feb 202443.1343.8442.9843.7143.31762,700
05 Feb 202443.1343.3242.6042.9442.54947,500
02 Feb 202443.4043.7042.8043.3742.971,289,700
01 Feb 202444.5444.8943.0643.6443.241,219,100
31 Jan 202444.9445.0344.0644.1343.721,616,300
30 Jan 202444.1045.2443.5044.9144.491,659,400
29 Jan 202444.6645.1644.1545.1044.68806,800
26 Jan 202445.2545.3344.4244.8544.441,003,500
25 Jan 202445.6245.7244.4145.2644.841,034,100
24 Jan 202445.2145.5244.4445.1044.68768,600
23 Jan 202444.3544.8844.0544.5844.17842,500
22 Jan 202443.6844.5643.3844.3543.941,116,300
19 Jan 202443.9843.9842.9943.6743.27976,100
18 Jan 202443.7344.0643.0143.8343.42893,700
17 Jan 202443.2243.7042.5443.6043.201,175,000
16 Jan 202444.5044.5943.5243.6643.261,477,600
12 Jan 202445.7646.1844.1844.7544.341,366,900
11 Jan 202445.0845.5944.5844.7044.291,359,700
10 Jan 202445.8245.8644.5644.7544.341,052,400
09 Jan 202446.9847.1145.7845.9545.53802,000
08 Jan 202446.6447.3045.7847.2946.851,322,300
05 Jan 202447.4748.3047.4247.7747.331,036,600
04 Jan 202448.8049.3747.1947.3946.95817,500
03 Jan 202447.9148.8347.6948.1647.711,020,200
02 Jan 202448.6149.5247.8748.2347.78938,900
29 Dec 202348.7848.9648.0848.1647.71720,000
28 Dec 202348.8849.1748.3248.7548.301,170,400
27 Dec 202349.3149.5748.8249.0548.60870,300
26 Dec 202348.3949.7248.3149.5449.081,776,000
22 Dec 202346.5647.8246.2847.3946.951,712,900
21 Dec 202345.9446.3945.6546.3545.92945,700
20 Dec 202346.5047.0745.7245.7745.351,467,300
19 Dec 202345.9446.6845.5946.6446.211,315,800
18 Dec 202345.0445.7745.0445.5645.141,449,400
15 Dec 202345.0045.0843.8043.9143.501,918,800
14 Dec 202343.9445.3743.9245.0344.612,225,400
13 Dec 202342.1043.3242.0143.3042.901,074,600
12 Dec 202341.9042.6041.2342.0341.64995,700
11 Dec 202342.3742.8842.1342.5842.19870,900
08 Dec 202342.1542.6942.0042.5442.151,287,000
07 Dec 202342.7343.1241.5241.8441.451,257,900
06 Dec 202343.7343.8341.9642.5442.151,840,100
05 Dec 202344.6244.8743.5043.5843.181,489,600
04 Dec 202345.9945.9944.4244.7044.291,726,400
01 Dec 202345.5446.8345.4446.7046.271,133,200
30 Nov 202345.2646.7645.0546.1445.711,846,300
29 Nov 202345.5645.9244.5844.6844.271,340,700
28 Nov 202345.0445.7344.6545.2844.861,127,500
27 Nov 202344.9044.9943.9544.6944.281,926,300
24 Nov 202344.8745.4444.7444.9944.57890,000
22 Nov 202344.3644.8643.6344.6544.241,169,500
21 Nov 202345.4245.5444.8245.2344.811,023,700
20 Nov 202347.3347.7345.5345.5645.141,064,900
17 Nov 202346.5146.9146.0746.6246.191,303,900
16 Nov 202347.4047.5145.2045.7945.371,944,800
15 Nov 202348.5248.9047.4647.8847.441,137,900
14 Nov 202347.9548.6947.3048.6148.16846,200
14 Nov 20230.4 Dividend
13 Nov 202347.0148.0346.6747.7246.88652,900
10 Nov 202347.5048.0746.8347.1046.27943,100
09 Nov 202347.4148.3546.9046.9146.09879,500
08 Nov 202347.1748.1746.4146.8446.021,320,400
07 Nov 202348.5348.7747.3547.7246.881,296,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...