Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
BTC-USD
28,491.24
-51.10(-0.18%)
CMC Crypto 200
621.79
+7.58(+1.23%)

Noble Corporation Plc (NE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.47

+0.37

(+0.95%)

At close: 04:00PM EDT

39.37

-0.10

(-0.26%)

After hours:

04:23PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	39.03	39.69	38.90	39.47	39.47	1,057,700
30 Mar 2023	40.15	40.28	38.84	39.10	39.10	999,000
29 Mar 2023	40.36	40.36	39.35	39.94	39.94	983,200
28 Mar 2023	38.46	39.88	38.44	39.81	39.81	1,090,100
27 Mar 2023	37.76	39.23	37.10	38.98	38.98	839,000
24 Mar 2023	36.45	37.52	36.02	37.31	37.31	1,096,500
23 Mar 2023	38.78	39.78	36.60	37.32	37.32	1,490,900
22 Mar 2023	39.49	39.86	38.51	38.58	38.58	1,239,400
21 Mar 2023	39.18	40.94	39.04	39.75	39.75	2,471,400
20 Mar 2023	35.86	38.49	35.85	38.19	38.19	2,137,200
17 Mar 2023	37.65	37.76	35.32	35.36	35.36	7,098,500
16 Mar 2023	36.93	37.94	35.68	37.63	37.63	2,427,400
15 Mar 2023	37.92	37.92	36.64	37.43	37.43	3,835,100
14 Mar 2023	39.55	41.19	39.15	39.70	39.70	1,904,100
13 Mar 2023	38.69	39.51	38.22	38.89	38.89	1,897,800
10 Mar 2023	41.26	41.66	39.53	39.88	39.88	1,092,700
09 Mar 2023	42.64	43.40	40.70	40.87	40.87	2,160,500
08 Mar 2023	43.04	43.69	42.01	42.57	42.57	1,229,300
07 Mar 2023	45.02	45.25	43.05	43.34	43.34	972,000
06 Mar 2023	44.42	45.50	44.08	45.25	45.25	1,588,500
03 Mar 2023	43.05	44.60	43.05	44.52	44.52	1,425,400
02 Mar 2023	42.59	44.45	42.44	44.25	44.25	2,025,800
01 Mar 2023	41.68	43.83	41.49	43.47	43.47	2,028,100
28 Feb 2023	41.62	42.60	41.15	41.69	41.69	2,326,700
27 Feb 2023	37.87	41.84	37.54	41.60	41.60	3,566,500
24 Feb 2023	37.23	38.44	37.22	38.37	38.37	1,630,700
23 Feb 2023	39.14	39.32	37.50	38.04	38.04	1,719,900
22 Feb 2023	39.38	39.95	38.09	38.41	38.41	2,889,500
21 Feb 2023	41.50	41.50	39.31	39.78	39.78	2,523,300
17 Feb 2023	43.16	43.16	41.33	41.78	41.78	2,173,600
16 Feb 2023	43.26	45.04	42.95	43.00	43.00	2,335,300
15 Feb 2023	43.00	43.68	42.81	43.52	43.52	1,139,700
14 Feb 2023	42.65	43.71	42.49	43.53	43.53	1,260,800
13 Feb 2023	42.51	43.52	42.01	43.10	43.10	1,598,200
10 Feb 2023	42.32	43.02	41.70	42.70	42.70	2,522,300
09 Feb 2023	40.87	42.84	40.45	42.24	42.24	5,215,500
08 Feb 2023	40.60	42.40	39.85	42.22	42.22	2,136,700
07 Feb 2023	39.74	40.61	39.45	40.50	40.50	1,169,100
06 Feb 2023	39.43	39.73	39.14	39.68	39.68	760,000
03 Feb 2023	38.78	40.22	38.67	39.31	39.31	1,324,800
02 Feb 2023	40.04	40.20	38.30	38.93	38.93	1,660,000
01 Feb 2023	40.54	41.23	39.32	40.35	40.35	2,405,500
31 Jan 2023	40.23	40.70	39.70	40.69	40.69	1,176,600
30 Jan 2023	40.40	40.63	40.01	40.30	40.30	1,300,800
27 Jan 2023	40.84	41.29	40.68	41.01	41.01	1,120,900
26 Jan 2023	41.00	41.75	40.44	40.97	40.97	1,092,100
25 Jan 2023	40.46	41.24	39.90	40.52	40.52	1,371,500
24 Jan 2023	39.77	40.65	39.56	40.33	40.33	1,452,800
23 Jan 2023	40.61	40.81	39.06	39.93	39.93	1,913,300
20 Jan 2023	40.84	40.89	39.89	40.36	40.36	1,510,100
19 Jan 2023	40.16	40.49	39.08	40.22	40.22	1,969,600
18 Jan 2023	40.93	41.50	38.94	39.72	39.72	2,571,700
17 Jan 2023	39.77	40.69	39.63	40.58	40.58	2,332,900
13 Jan 2023	39.22	39.64	38.73	39.16	39.16	1,559,800
12 Jan 2023	38.02	39.57	37.91	39.00	39.00	2,099,600
11 Jan 2023	38.24	38.79	37.32	37.86	37.86	2,746,400
10 Jan 2023	37.16	38.76	36.91	38.12	38.12	2,563,100
09 Jan 2023	37.71	38.38	37.10	37.33	37.33	1,908,500
06 Jan 2023	36.57	37.38	36.41	36.95	36.95	7,989,100
05 Jan 2023	35.74	36.25	35.60	35.95	35.95	1,726,600
04 Jan 2023	35.53	36.48	35.27	36.01	36.01	981,000
03 Jan 2023	37.25	37.40	35.82	36.10	36.10	1,256,200
30 Dec 2022	37.48	37.86	37.04	37.71	37.71	1,009,000
29 Dec 2022	36.72	38.00	36.65	37.80	37.80	603,300
28 Dec 2022	37.49	37.49	36.19	36.70	36.70	531,600
27 Dec 2022	38.10	38.17	37.06	37.66	37.66	932,500
23 Dec 2022	37.10	38.15	36.85	37.94	37.94	1,335,500
22 Dec 2022	36.54	37.03	35.93	36.72	36.72	1,687,200
21 Dec 2022	36.31	36.85	35.85	36.61	36.61	1,539,000
20 Dec 2022	34.48	36.11	34.43	36.04	36.04	1,870,000
19 Dec 2022	34.67	35.36	34.26	34.68	34.68	1,811,900
16 Dec 2022	33.43	35.01	33.41	34.49	34.49	4,048,900
15 Dec 2022	35.15	35.54	33.86	34.47	34.47	1,739,500
14 Dec 2022	35.30	36.13	34.73	35.29	35.29	2,595,700
13 Dec 2022	35.45	35.81	34.92	35.18	35.18	1,467,800
12 Dec 2022	34.78	35.08	34.19	34.45	34.45	1,405,700
09 Dec 2022	35.43	36.44	34.35	34.37	34.37	1,176,900
08 Dec 2022	36.29	36.80	34.88	35.07	35.07	1,408,800
07 Dec 2022	35.67	36.14	35.32	35.54	35.54	1,140,000
06 Dec 2022	35.71	36.54	35.64	35.97	35.97	1,212,400
05 Dec 2022	37.89	38.08	35.99	36.19	36.19	1,391,000
02 Dec 2022	36.84	37.76	36.33	37.63	37.63	1,025,500
01 Dec 2022	37.30	37.89	37.10	37.32	37.32	786,800
30 Nov 2022	36.10	37.20	35.80	37.13	37.13	1,492,400
29 Nov 2022	36.05	36.37	35.75	35.84	35.84	1,109,300
28 Nov 2022	35.89	36.21	35.56	35.68	35.68	1,227,400
25 Nov 2022	36.57	36.68	35.95	36.45	36.45	706,400
23 Nov 2022	36.91	37.23	36.53	36.85	36.85	1,082,900
22 Nov 2022	37.72	38.02	37.29	37.47	37.47	1,998,800
21 Nov 2022	37.12	37.32	35.46	36.98	36.98	1,461,000
18 Nov 2022	38.34	38.76	37.09	38.26	38.26	1,533,400
17 Nov 2022	39.19	39.59	38.75	39.02	39.02	1,255,400
16 Nov 2022	40.75	40.76	39.73	39.84	39.84	976,300
15 Nov 2022	40.74	41.74	40.15	40.86	40.86	1,369,200
14 Nov 2022	40.37	42.08	40.18	40.94	40.94	1,373,600
11 Nov 2022	39.65	41.25	38.84	41.13	41.13	1,377,800
10 Nov 2022	39.96	41.03	39.63	40.51	40.51	1,544,000
09 Nov 2022	40.29	40.56	38.88	38.97	38.97	1,307,100
08 Nov 2022	40.18	41.15	39.40	40.76	40.76	1,861,600
07 Nov 2022	38.03	40.32	38.03	39.80	39.80	2,048,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

BTC-USD28,491.24-51.10(-0.18%)

CMC Crypto 200621.79+7.58(+1.23%)

Noble Corporation Plc (NE)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

BTC-USD
28,491.24
-51.10(-0.18%)

CMC Crypto 200
621.79
+7.58(+1.23%)