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
2018-07-16 29.72 29.72 28.72 29.085 155,259
2018-07-13 29.79 30.70 29.79 30.04 183,385
2018-07-12 30.00 30.00 29.52 29.69 92,128
2018-07-11 30.26 30.94 29.67 29.69 176,786
2018-07-10 31.45 31.45 30.56 30.74 186,985
2018-07-09 30.52 30.76 30.17 30.76 109,702
2018-07-06 29.67 30.36 29.67 30.18 131,081
2018-07-05 30.06 30.18 29.46 29.995 112,741
2018-07-03 30.66 30.85 29.58 29.97 121,527
2018-07-02 29.85 29.96 29.36 29.68 130,105
2018-06-29 30.39 31.02 30.19 30.265 150,258
2018-06-28 30.35 30.50 29.95 30.31 238,479
2018-06-27 30.86 31.27 30.59 30.65 292,483
2018-06-26 29.99 30.34 29.43 30.19 200,367
2018-06-25 30.79 30.97 29.59 29.73 177,737
2018-06-22 30.69 31.07 30.57 30.725 185,713
2018-06-21 29.79 29.87 29.145 29.25 118,908
2018-06-20 29.52 30.08 29.30 30.00 142,630
2018-06-19 28.52 29.34 28.52 29.20 161,863
2018-06-18 28.08 29.305 28.08 28.75 264,126
2018-06-15 28.97 28.97 27.875 27.875 253,002
2018-06-14 30.29 30.29 29.19 29.19 130,329
2018-06-13 29.75 30.43 29.55 30.07 134,343
2018-06-12 30.05 30.26 29.46 29.87 233,473
2018-06-11 29.17 30.46 29.17 30.19 144,768
2018-06-08 28.92 29.12 28.41 29.11 158,258
2018-06-07 28.65 29.11 28.63 28.865 164,758
2018-06-06 28.61 28.61 27.89 28.26 154,274
2018-06-05 27.91 28.47 27.80 28.21 286,212
2018-06-04 30.31 30.31 28.175 28.19 391,073

» More Newfield Expl Stock Price History

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