NEWFIELD EXPL Historical Stock Price

Below is the stock price history for Newfield Expl NFX. Data is recorded each day for the historical open, high, low, close and volume. The Newfield Expl 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.

Newfield Expl Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 24.03 24.25 23.74 23.92 328,021
2018-10-17 24.72 24.83 24.13 24.53 300,564
2018-10-16 25.47 25.62 25.23 25.33 220,798
2018-10-15 25.03 25.54 25.03 25.30 179,650
2018-10-12 25.41 25.69 24.84 25.24 276,327
2018-10-11 25.99 26.16 25.135 25.28 268,788
2018-10-10 27.66 27.66 26.665 26.665 271,586
2018-10-09 28.11 28.51 28.06 28.14 185,996
2018-10-08 27.92 28.04 27.58 27.96 185,727
2018-10-05 28.36 28.47 28.02 28.32 228,185
2018-10-04 29.29 29.44 28.44 28.555 185,517
2018-10-03 28.81 29.61 28.75 29.47 244,542
2018-10-02 28.69 28.88 28.52 28.58 146,941
2018-10-01 28.87 29.12 28.76 29.04 167,747
2018-09-28 29.42 29.46 28.765 28.815 152,626
2018-09-27 29.04 29.38 29.02 29.29 134,956
2018-09-26 29.05 29.17 28.62 28.625 80,244
2018-09-25 29.86 29.86 29.25 29.25 160,025
2018-09-24 29.92 30.05 29.47 29.75 171,791
2018-09-21 28.985 29.10 28.77 29.065 137,399
2018-09-20 29.13 29.13 28.405 28.405 136,811
2018-09-19 28.26 29.03 28.24 28.915 149,484
2018-09-18 27.49 27.72 27.40 27.69 70,905
2018-09-17 27.50 27.58 26.985 26.985 72,693
2018-09-14 26.74 27.48 26.74 27.175 148,211
2018-09-13 26.94 26.94 26.29 26.66 185,494
2018-09-12 27.00 27.23 26.92 27.035 123,677
2018-09-11 26.35 26.99 26.35 26.72 159,171
2018-09-10 26.62 26.71 26.36 26.37 110,824
2018-09-07 26.16 26.455 26.05 26.37 102,798

» More Newfield Expl Stock Price History

To see other companies like Newfield Expl (NFX), view our stock market today for news, and other data.