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
2017-11-22 30.63 30.86 30.61 30.67 72,883
2017-11-21 30.48 30.48 29.72 30.15 88,652
2017-11-20 29.90 30.15 29.21 30.015 57,957
2017-11-17 29.96 30.35 29.75 30.33 78,294
2017-11-16 29.62 29.82 29.37 29.49 83,006
2017-11-15 29.00 29.82 29.00 29.63 116,252
2017-11-14 31.62 31.65 29.84 29.85 301,681
2017-11-13 33.07 33.22 32.08 32.085 221,040
2017-11-10 32.86 33.24 32.56 33.24 128,449
2017-11-09 32.30 33.26 32.20 32.94 129,267
2017-11-08 32.84 32.84 31.98 32.275 127,168
2017-11-07 32.90 33.17 32.51 32.84 150,848
2017-11-06 31.08 33.06 30.97 33.06 300,744
2017-11-03 30.12 30.91 29.88 30.61 161,119
2017-11-02 30.11 30.21 29.09 29.465 215,246
2017-11-01 31.27 31.55 30.755 31.02 404,832
2017-10-31 30.26 31.10 30.26 30.87 216,789
2017-10-30 30.15 30.24 29.88 30.01 159,129
2017-10-27 29.01 30.11 28.99 30.11 188,455
2017-10-26 28.64 29.09 28.15 29.02 157,323
2017-10-25 28.82 29.06 28.35 28.735 134,403
2017-10-24 28.90 29.08 28.58 28.80 240,562
2017-10-23 29.74 29.88 28.63 28.63 130,675
2017-10-20 29.39 29.79 29.38 29.74 173,618
2017-10-19 29.63 29.77 29.15 29.24 164,948
2017-10-18 30.29 30.47 29.655 29.655 86,355
2017-10-17 30.18 30.29 29.63 30.19 103,492
2017-10-16 30.06 30.75 29.95 30.015 160,504
2017-10-13 30.09 30.09 29.53 29.70 127,321
2017-10-12 29.74 30.02 29.53 29.74 116,742

» More Newfield Expl Stock Price History

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