NOBLE ENERGY Historical Stock Price

Below is the stock price history for Noble Energy NBL. Data is recorded each day for the historical open, high, low, close and volume. The Noble Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Noble Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 34.12 34.15 33.51 33.83 494,980
2018-04-18 32.96 34.17 32.96 33.67 580,648
2018-04-17 32.05 32.55 31.93 32.425 138,241
2018-04-16 32.05 32.15 31.84 31.99 360,188
2018-04-13 31.79 32.51 31.75 32.13 237,265
2018-04-12 31.28 31.67 31.19 31.515 222,390
2018-04-11 31.08 31.66 30.875 31.42 285,517
2018-04-10 30.26 31.24 30.26 31.10 411,239
2018-04-09 29.52 30.41 29.52 29.78 386,400
2018-04-06 30.12 30.13 28.85 29.29 310,525
2018-04-05 29.91 30.51 29.91 30.41 324,949
2018-04-03 29.31 29.85 28.83 29.73 234,559
2018-04-02 29.83 29.95 28.60 29.10 377,383
2018-03-29 29.55 30.43 29.44 30.40 351,573
2018-03-28 30.48 30.48 29.28 29.37 444,744
2018-03-27 30.47 31.01 30.04 30.10 349,988
2018-03-26 30.69 30.69 29.88 30.49 419,776
2018-03-23 30.91 31.23 30.25 30.25 586,575
2018-03-22 30.91 30.95 30.44 30.56 408,398
2018-03-21 30.11 31.28 30.11 31.08 501,917
2018-03-20 29.08 29.35 29.07 29.275 444,097
2018-03-19 29.11 29.13 28.54 28.71 354,241
2018-03-16 29.43 29.76 29.32 29.49 336,540
2018-03-15 29.60 29.66 29.10 29.36 424,626
2018-03-14 29.97 30.04 29.62 29.69 387,152
2018-03-13 30.81 30.83 30.13 30.135 421,614
2018-03-12 31.06 31.10 30.75 30.95 404,417
2018-03-09 31.15 31.45 31.11 31.15 296,154
2018-03-08 30.89 30.89 30.33 30.65 220,946
2018-03-07 30.51 31.01 30.43 30.72 460,287

» More Noble Energy Stock Price History

To see other companies like Noble Energy (NBL), view our stock market today for news, and other data.