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
2018-01-19 31.50 31.70 31.10 31.625 245,036
2018-01-18 31.29 31.97 31.29 31.63 299,294
2018-01-17 31.74 32.135 31.45 31.895 140,780
2018-01-16 32.41 32.42 31.70 31.74 329,905
2018-01-12 32.16 32.52 31.86 32.19 332,677
2018-01-11 31.33 32.45 31.33 32.145 252,264
2018-01-10 31.60 31.67 31.21 31.35 184,370
2018-01-09 31.67 31.72 31.19 31.27 286,535
2018-01-08 31.56 31.655 31.32 31.63 250,098
2018-01-05 31.54 31.68 31.315 31.475 274,227
2018-01-04 31.06 31.78 30.98 31.705 382,531
2018-01-03 30.59 31.83 30.59 31.02 501,843
2018-01-02 29.43 30.15 29.36 30.145 233,453
2017-12-29 29.33 29.33 28.91 29.19 183,094
2017-12-28 29.23 29.415 29.15 29.35 198,129
2017-12-27 29.40 29.55 29.19 29.20 178,230
2017-12-26 28.94 29.53 28.79 29.50 228,205
2017-12-22 28.82 29.08 28.62 28.665 261,454
2017-12-21 27.96 28.74 27.76 28.69 475,613
2017-12-20 27.54 27.98 27.23 27.885 417,659
2017-12-19 26.54 27.49 26.535 27.27 414,441
2017-12-18 25.86 26.445 25.80 26.29 553,619
2017-12-15 26.62 26.67 25.61 25.64 337,129
2017-12-14 26.62 26.74 26.49 26.49 227,311
2017-12-13 26.73 26.89 26.50 26.71 541,180
2017-12-12 27.08 27.08 26.56 26.85 328,638
2017-12-11 27.01 27.22 26.85 26.91 314,508
2017-12-08 26.36 27.23 26.23 26.905 506,906
2017-12-07 25.87 26.18 25.87 25.92 356,088
2017-12-06 26.42 26.42 25.88 25.88 329,155

» More Noble Energy Stock Price History

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