NE - Noble Corporation plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.12001.12001.06001.06001.06002,338,100
Jan 16, 20201.12001.15001.09001.10001.10002,424,200
Jan 15, 20201.12001.15001.09001.10001.10002,494,800
Jan 14, 20201.12001.13001.07001.12001.12004,961,200
Jan 13, 20201.15001.16001.09001.15001.15001,704,200
Jan 10, 20201.27001.27001.13001.16001.16003,653,800
Jan 09, 20201.29001.30001.20001.26001.26003,529,000
Jan 08, 20201.46001.47001.26001.30001.30003,081,900
Jan 07, 20201.55001.55001.38001.42001.42004,250,200
Jan 06, 20201.43001.58001.40001.54001.54006,220,000
Jan 03, 20201.37001.37001.30001.37001.37005,127,600
Jan 02, 20201.24001.28001.20001.28001.28004,558,300
Dec 31, 20191.21001.26001.20001.22001.22004,554,800
Dec 30, 20191.26001.29001.21001.21001.21003,835,700
Dec 27, 20191.34001.36001.23001.26001.26004,380,200
Dec 26, 20191.35001.37001.32001.34001.34002,764,500
Dec 24, 20191.21001.35001.21001.31001.31003,555,200
Dec 23, 20191.22001.24001.17001.21001.21004,218,400
Dec 20, 20191.19001.21001.14001.20001.200011,151,300
Dec 19, 20191.08001.22001.08001.18001.18007,853,900
Dec 18, 20190.94001.10000.93001.08001.080010,021,200
Dec 17, 20190.96000.97000.93000.93000.93006,058,300
Dec 16, 20190.93001.02000.93000.94000.94006,421,500
Dec 13, 20190.96000.97000.90000.93000.93006,366,700
Dec 12, 20191.02001.02000.96000.96000.960010,566,100
Dec 11, 20191.03001.05001.02001.03001.03003,418,600
Dec 10, 20191.11001.11000.99001.05001.05008,896,200
Dec 09, 20191.08001.14001.08001.11001.11004,369,400
Dec 06, 20191.04001.11001.04001.10001.10006,538,600
Dec 05, 20191.08001.09001.05001.08001.08004,512,000
Dec 04, 20191.07001.11001.05001.06001.06007,216,700
Dec 03, 20191.02001.07001.01001.05001.05004,103,300
Dec 02, 20191.07001.10001.02001.04001.04005,025,900
Nov 29, 20191.06001.06001.02001.06001.06001,971,000
Nov 27, 20191.10001.11001.06001.07001.07002,003,500
Nov 26, 20191.20001.21001.07001.09001.09003,772,200
Nov 25, 20191.06001.22001.06001.19001.19004,060,800
Nov 22, 20191.08001.12001.05001.09001.09002,723,400
Nov 21, 20191.02001.09001.00001.07001.07003,824,200
Nov 20, 20191.09001.09001.00001.00001.00006,358,600
Nov 19, 20191.08001.09001.04001.05001.05002,273,300
Nov 18, 20191.13001.15001.04001.11001.11003,093,200
Nov 15, 20191.08001.17001.08001.16001.16002,986,700
Nov 14, 20191.16001.19001.03001.06001.06003,785,500
Nov 13, 20191.17001.18001.11001.15001.15003,215,800
Nov 12, 20191.25001.28001.16001.18001.18004,666,000
Nov 11, 20191.27001.34001.25001.26001.26003,345,300
Nov 08, 20191.30001.35001.27001.30001.30002,802,400
Nov 07, 20191.38001.41001.30001.31001.31002,699,600
Nov 06, 20191.40001.47001.31001.33001.33003,536,900
Nov 05, 20191.54001.55001.42001.43001.43003,791,000
Nov 04, 20191.37001.54001.36001.51001.51005,751,600
Nov 01, 20191.23001.35001.18001.33001.33007,100,700
Oct 31, 20191.33001.35001.22001.23001.23005,544,600
Oct 30, 20191.40001.44001.29001.29001.29004,553,500
Oct 29, 20191.35001.45001.31001.39001.39005,118,500
Oct 28, 20191.40001.44001.36001.37001.37003,200,200
Oct 25, 20191.38001.41001.34001.39001.39003,089,900
Oct 24, 20191.43001.46001.37001.39001.39003,592,700
Oct 23, 20191.38001.45001.34001.43001.43004,092,800
Oct 22, 20191.34001.42001.27001.40001.40003,882,900
Oct 21, 20191.25001.35001.25001.32001.32003,384,000
Oct 18, 20191.29001.33001.25001.30001.30002,865,700
Oct 17, 20191.33001.36001.26001.30001.30002,342,100
Oct 16, 20191.33001.43001.32001.34001.34004,578,300
Oct 15, 20191.34001.43001.32001.34001.34003,372,300
Oct 14, 20191.31001.37001.23001.35001.35002,380,900
Oct 11, 20191.23001.35001.22001.33001.33006,121,900
Oct 10, 20191.20001.22001.15001.19001.19003,009,700
Oct 09, 20191.19001.21001.14001.17001.17002,827,000
Oct 08, 20191.13001.21001.10001.15001.15003,427,000
Oct 07, 20191.19001.27001.15001.16001.16004,072,500
Oct 04, 20191.19001.23001.15001.18001.18002,399,800
Oct 03, 20191.15001.22001.12001.18001.18004,793,300
Oct 02, 20191.19001.22001.13001.16001.16003,788,900
Oct 01, 20191.28001.35001.18001.19001.19002,877,800
Sep 30, 20191.30001.33001.18001.27001.27005,634,100
Sep 27, 20191.34001.39001.31001.32001.32003,740,200
Sep 26, 20191.50001.50001.35001.37001.37005,218,600
Sep 25, 20191.57001.65001.50001.51001.51003,758,000
Sep 24, 20191.86001.86001.63001.63001.63004,904,200
Sep 23, 20191.80001.93001.77001.89001.89004,997,500
Sep 20, 20191.89001.92001.83001.87001.87008,902,400
Sep 19, 20191.84001.91001.75001.86001.86005,524,200
Sep 18, 20191.78001.86001.73001.80001.80004,675,900
Sep 17, 20191.86001.92001.71001.82001.82007,456,800
Sep 16, 20192.08002.15001.84001.87001.870013,990,700
Sep 13, 20191.95002.04001.86001.89001.89003,714,100
Sep 12, 20191.95001.97001.77001.96001.96006,178,500
Sep 11, 20191.99002.13001.89002.03002.03007,864,100
Sep 10, 20192.00002.08001.93001.96001.960010,433,700
Sep 09, 20191.79002.00001.75001.98001.98006,520,900
Sep 06, 20191.83001.94001.70001.75001.75008,919,700
Sep 05, 20191.69001.90001.66001.89001.89007,151,000
Sep 04, 20191.59001.66001.55001.65001.65004,332,000
Sep 03, 20191.54001.58001.44001.55001.55004,615,300
Aug 30, 20191.47001.60001.43001.60001.60005,297,900
Aug 29, 20191.44001.56001.42001.47001.47005,985,900
Aug 28, 20191.29001.48001.27001.41001.41005,995,500
Aug 27, 20191.32001.34001.22001.29001.29006,219,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...