NE - Noble Corporation plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20191.05001.25000.99001.22001.22005,434,500
Aug 15, 20191.24001.25000.99001.02001.020010,326,200
Aug 14, 20191.37001.38001.20001.21001.21006,300,900
Aug 13, 20191.45001.50001.38001.41001.410012,439,400
Aug 12, 20191.49001.49001.37001.46001.46004,841,800
Aug 09, 20191.66001.66001.48001.51001.51006,387,000
Aug 08, 20191.61001.65001.55001.65001.65003,660,100
Aug 07, 20191.70001.71001.51001.57001.57006,964,300
Aug 06, 20191.82001.84001.69001.79001.79003,670,800
Aug 05, 20191.80001.81001.66001.79001.79004,605,900
Aug 02, 20192.06002.12001.83001.85001.85004,003,000
Aug 01, 20192.18002.18001.96002.03002.03004,525,400
Jul 31, 20192.18002.32002.14002.23002.23006,742,700
Jul 30, 20191.75002.18001.74002.15002.15009,925,200
Jul 29, 20191.91001.94001.75001.78001.78006,738,900
Jul 26, 20191.93001.97001.87001.94001.94002,717,200
Jul 25, 20192.13002.15001.88001.94001.94008,630,800
Jul 24, 20192.02002.10002.01002.09002.09006,527,300
Jul 23, 20191.99002.08001.96002.02002.02007,866,200
Jul 22, 20191.93002.01001.87001.98001.98007,684,100
Jul 19, 20191.79001.92001.79001.91001.91006,017,700
Jul 18, 20191.79001.85001.74001.79001.79005,725,500
Jul 17, 20191.89001.93001.80001.81001.81005,311,700
Jul 16, 20191.90002.02001.87001.89001.89004,348,700
Jul 15, 20192.07002.10001.92001.92001.92005,028,400
Jul 12, 20191.99002.11001.94002.07002.07006,096,600
Jul 11, 20191.98002.01001.91001.97001.97004,858,600
Jul 10, 20191.83002.02001.82001.99001.99005,577,100
Jul 09, 20191.81001.84001.74001.79001.79003,771,500
Jul 08, 20191.76001.87001.76001.81001.81005,573,200
Jul 05, 20191.71001.79001.70001.78001.78003,502,300
Jul 03, 20191.75001.76001.69001.73001.73001,777,100
Jul 02, 20191.82001.82001.68001.74001.74005,683,900
Jul 01, 20191.95002.01001.82001.85001.85005,039,300
Jun 28, 20191.80001.90001.77001.87001.87005,733,900
Jun 27, 20191.79001.84001.72001.79001.79004,751,900
Jun 26, 20191.70001.86001.68001.76001.76005,524,500
Jun 25, 20191.64001.72001.61001.64001.64004,884,500
Jun 24, 20191.69001.74001.62001.65001.65007,361,600
Jun 21, 20191.72001.80001.64001.70001.70006,501,600
Jun 20, 20191.72001.82001.70001.71001.71006,957,700
Jun 19, 20191.63001.73001.60001.66001.66004,899,100
Jun 18, 20191.52001.67001.50001.63001.63006,723,800
Jun 17, 20191.56001.60001.52001.54001.54006,253,200
Jun 14, 20191.67001.70001.54001.58001.58005,838,000
Jun 13, 20191.86001.88001.62001.69001.69008,601,300
Jun 12, 20191.97001.98001.77001.80001.80005,260,900
Jun 11, 20192.07002.08001.98002.01002.01003,339,200
Jun 10, 20192.07002.15002.03002.04002.04004,596,800
Jun 07, 20192.01002.13001.93002.08002.08003,735,900
Jun 06, 20192.00002.07001.88002.00002.00004,828,600
Jun 05, 20192.03002.10001.92002.01002.01004,504,500
Jun 04, 20192.08002.19002.03002.07002.07005,574,200
Jun 03, 20191.96002.08001.92002.06002.06002,897,400
May 31, 20192.06002.09001.91001.94001.94005,056,100
May 30, 20192.04002.14002.03002.13002.13007,743,900
May 29, 20191.91002.03001.88002.02002.02005,411,500
May 28, 20191.91002.05001.87001.98001.98005,980,500
May 24, 20191.92001.95001.87001.92001.92003,990,600
May 23, 20191.98002.01001.85001.87001.87006,525,900
May 22, 20192.14002.18002.03002.06002.06004,406,700
May 21, 20192.16002.24002.12002.17002.17003,106,700
May 20, 20192.16002.18002.08002.15002.15004,028,100
May 17, 20192.29002.34002.18002.18002.18004,341,700
May 16, 20192.38002.46002.29002.32002.32003,925,500
May 15, 20192.35002.39002.29002.36002.36004,165,900
May 14, 20192.34002.41002.31002.39002.39002,681,100
May 13, 20192.46002.50002.25002.28002.28005,805,100
May 10, 20192.59002.64002.48002.51002.51007,161,500
May 09, 20192.59002.65002.55002.62002.62003,956,900
May 08, 20192.59002.78002.59002.66002.66008,671,000
May 07, 20192.59002.62002.52002.60002.60005,267,300
May 06, 20192.58002.68002.55002.67002.67005,402,100
May 03, 20192.55002.70002.49002.68002.680019,926,900
May 02, 20192.55002.55002.35002.52002.520016,685,600
May 01, 20192.64002.64002.55002.55002.55009,620,700
Apr 30, 20192.77002.81002.55002.63002.630011,168,300
Apr 29, 20192.82002.83002.72002.72002.72003,117,400
Apr 26, 20192.81002.85002.74002.82002.82003,479,200
Apr 25, 20192.94002.95002.82002.84002.84003,093,100
Apr 24, 20193.08003.10002.90002.91002.91003,540,100
Apr 23, 20192.99003.10002.94003.08003.08005,513,000
Apr 22, 20192.85003.01002.85002.97002.97007,454,700
Apr 18, 20192.81002.88002.78002.81002.81002,861,700
Apr 17, 20192.85002.89002.75002.81002.81003,857,700
Apr 16, 20192.87002.88002.74002.84002.84004,681,600
Apr 15, 20192.95002.96002.84002.85002.85003,324,700
Apr 12, 20193.02003.03002.93002.95002.95003,220,000
Apr 11, 20192.97003.03002.91002.92002.92003,257,000
Apr 10, 20193.05003.09002.98002.99002.99003,413,800
Apr 09, 20192.96003.06002.91003.03003.03004,119,000
Apr 08, 20193.06003.10002.97002.97002.97004,550,200
Apr 05, 20193.02003.09002.97003.05003.05005,780,600
Apr 04, 20192.99003.03002.85003.01003.01007,832,500
Apr 03, 20193.10003.17002.96003.00003.00005,353,500
Apr 02, 20192.98003.10002.96003.07003.07005,342,400
Apr 01, 20192.92003.04002.85002.99002.99004,131,100
Mar 29, 20192.92002.93002.74002.87002.87005,670,400
Mar 28, 20192.78002.88002.75002.85002.85003,158,300
Mar 27, 20192.92002.95002.80002.82002.82003,286,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...