Noble Corporation plc (NE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

46.15

+1.00

(+2.21%)

At close: 04:00PM EDT

47.73

+1.58

(+3.42%)

After hours:

06:23PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	45.05	46.49	44.93	46.15	46.15	1,122,166
18 Apr 2024	46.44	46.72	45.14	45.15	45.15	1,073,100
17 Apr 2024	46.91	47.57	46.17	46.21	46.21	1,004,500
16 Apr 2024	47.51	47.89	46.78	47.06	47.06	839,400
15 Apr 2024	49.20	49.34	47.77	47.89	47.89	876,600
12 Apr 2024	50.58	50.82	48.45	48.76	48.76	1,043,100
11 Apr 2024	50.59	50.59	49.69	49.99	49.99	1,016,300
10 Apr 2024	50.63	51.08	50.26	50.57	50.57	984,800
09 Apr 2024	51.44	51.78	50.63	50.90	50.90	859,200
08 Apr 2024	51.65	52.15	50.48	51.06	51.06	1,704,600
05 Apr 2024	49.77	51.20	49.26	50.86	50.86	1,261,900
04 Apr 2024	50.08	50.15	49.00	49.72	49.72	1,589,700
03 Apr 2024	49.12	50.19	48.98	50.10	50.10	997,100
02 Apr 2024	48.09	49.08	47.88	49.08	49.08	1,273,500
01 Apr 2024	48.93	48.93	47.74	47.77	47.77	835,100
28 Mar 2024	48.51	48.92	48.13	48.49	48.49	1,217,000
27 Mar 2024	47.70	48.24	47.56	48.12	48.12	1,340,100
26 Mar 2024	47.81	48.00	47.11	47.72	47.72	1,087,300
25 Mar 2024	47.63	48.50	47.60	47.63	47.63	973,900
22 Mar 2024	48.21	48.63	47.67	47.70	47.70	612,900
21 Mar 2024	48.17	48.52	47.86	48.38	48.38	789,200
20 Mar 2024	47.63	48.42	47.35	48.08	48.08	1,060,800
19 Mar 2024	47.48	48.51	47.29	48.28	48.28	872,400
18 Mar 2024	47.70	47.74	46.99	47.38	47.38	786,000
15 Mar 2024	47.30	48.85	47.18	47.39	47.39	2,628,400
14 Mar 2024	46.85	47.36	46.75	47.21	47.21	1,395,300
13 Mar 2024	45.94	47.15	45.94	46.90	46.90	1,283,400
12 Mar 2024	45.10	45.60	44.65	45.49	45.49	948,700
11 Mar 2024	43.77	45.45	43.77	45.20	45.20	1,218,800
08 Mar 2024	44.67	44.93	43.65	43.99	43.99	1,094,700
07 Mar 2024	43.00	44.64	42.95	44.60	44.60	1,192,000
07 Mar 2024	0.4 Dividend
06 Mar 2024	43.82	44.18	42.97	43.28	42.88	1,087,500
05 Mar 2024	42.52	43.78	42.51	43.03	42.63	1,293,800
04 Mar 2024	43.40	43.50	42.77	43.02	42.62	1,031,300
01 Mar 2024	42.38	43.73	42.38	43.36	42.96	1,289,900
29 Feb 2024	41.99	42.85	41.58	41.81	41.42	1,288,600
28 Feb 2024	42.72	43.09	41.65	41.73	41.34	1,143,400
27 Feb 2024	42.87	43.03	42.34	42.93	42.53	1,441,500
26 Feb 2024	42.93	43.40	42.11	42.89	42.49	1,516,800
23 Feb 2024	42.61	43.60	41.44	43.32	42.92	1,775,100
22 Feb 2024	43.50	44.46	43.44	44.17	43.76	1,614,800
21 Feb 2024	42.58	44.06	42.46	43.63	43.23	758,400
20 Feb 2024	42.72	43.16	41.96	42.26	41.87	1,319,600
16 Feb 2024	43.89	43.89	42.99	43.28	42.88	1,069,900
15 Feb 2024	43.51	44.14	43.15	43.64	43.24	1,406,800
14 Feb 2024	44.33	44.51	43.19	43.47	43.07	944,500
13 Feb 2024	44.10	44.59	43.11	43.85	43.44	1,363,300
12 Feb 2024	44.23	45.04	44.21	44.66	44.25	935,700
09 Feb 2024	44.52	44.69	43.49	44.24	43.83	906,500
08 Feb 2024	43.94	44.91	43.79	44.69	44.28	926,200
07 Feb 2024	43.94	44.35	43.40	43.94	43.53	1,035,700
06 Feb 2024	43.13	43.84	42.98	43.71	43.31	762,700
05 Feb 2024	43.13	43.32	42.60	42.94	42.54	947,500
02 Feb 2024	43.40	43.70	42.80	43.37	42.97	1,289,700
01 Feb 2024	44.54	44.89	43.06	43.64	43.24	1,219,100
31 Jan 2024	44.94	45.03	44.06	44.13	43.72	1,616,300
30 Jan 2024	44.10	45.24	43.50	44.91	44.49	1,659,400
29 Jan 2024	44.66	45.16	44.15	45.10	44.68	806,800
26 Jan 2024	45.25	45.33	44.42	44.85	44.44	1,003,500
25 Jan 2024	45.62	45.72	44.41	45.26	44.84	1,034,100
24 Jan 2024	45.21	45.52	44.44	45.10	44.68	768,600
23 Jan 2024	44.35	44.88	44.05	44.58	44.17	842,500
22 Jan 2024	43.68	44.56	43.38	44.35	43.94	1,116,300
19 Jan 2024	43.98	43.98	42.99	43.67	43.27	976,100
18 Jan 2024	43.73	44.06	43.01	43.83	43.42	893,700
17 Jan 2024	43.22	43.70	42.54	43.60	43.20	1,175,000
16 Jan 2024	44.50	44.59	43.52	43.66	43.26	1,477,600
12 Jan 2024	45.76	46.18	44.18	44.75	44.34	1,366,900
11 Jan 2024	45.08	45.59	44.58	44.70	44.29	1,359,700
10 Jan 2024	45.82	45.86	44.56	44.75	44.34	1,052,400
09 Jan 2024	46.98	47.11	45.78	45.95	45.53	802,000
08 Jan 2024	46.64	47.30	45.78	47.29	46.85	1,322,300
05 Jan 2024	47.47	48.30	47.42	47.77	47.33	1,036,600
04 Jan 2024	48.80	49.37	47.19	47.39	46.95	817,500
03 Jan 2024	47.91	48.83	47.69	48.16	47.71	1,020,200
02 Jan 2024	48.61	49.52	47.87	48.23	47.78	938,900
29 Dec 2023	48.78	48.96	48.08	48.16	47.71	720,000
28 Dec 2023	48.88	49.17	48.32	48.75	48.30	1,170,400
27 Dec 2023	49.31	49.57	48.82	49.05	48.60	870,300
26 Dec 2023	48.39	49.72	48.31	49.54	49.08	1,776,000
22 Dec 2023	46.56	47.82	46.28	47.39	46.95	1,712,900
21 Dec 2023	45.94	46.39	45.65	46.35	45.92	945,700
20 Dec 2023	46.50	47.07	45.72	45.77	45.35	1,467,300
19 Dec 2023	45.94	46.68	45.59	46.64	46.21	1,315,800
18 Dec 2023	45.04	45.77	45.04	45.56	45.14	1,449,400
15 Dec 2023	45.00	45.08	43.80	43.91	43.50	1,918,800
14 Dec 2023	43.94	45.37	43.92	45.03	44.61	2,225,400
13 Dec 2023	42.10	43.32	42.01	43.30	42.90	1,074,600
12 Dec 2023	41.90	42.60	41.23	42.03	41.64	995,700
11 Dec 2023	42.37	42.88	42.13	42.58	42.19	870,900
08 Dec 2023	42.15	42.69	42.00	42.54	42.15	1,287,000
07 Dec 2023	42.73	43.12	41.52	41.84	41.45	1,257,900
06 Dec 2023	43.73	43.83	41.96	42.54	42.15	1,840,100
05 Dec 2023	44.62	44.87	43.50	43.58	43.18	1,489,600
04 Dec 2023	45.99	45.99	44.42	44.70	44.29	1,726,400
01 Dec 2023	45.54	46.83	45.44	46.70	46.27	1,133,200
30 Nov 2023	45.26	46.76	45.05	46.14	45.71	1,846,300
29 Nov 2023	45.56	45.92	44.58	44.68	44.27	1,340,700
28 Nov 2023	45.04	45.73	44.65	45.28	44.86	1,127,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Noble Corporation plc (NE)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)