NFX - Newfield Exploration Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201729.8329.9128.5128.5228.522,964,900
Oct 20, 201729.4629.8429.2029.7829.782,973,400
Oct 19, 201729.3629.8329.1029.2729.273,191,700
Oct 18, 201730.2730.5029.6329.6529.651,885,900
Oct 17, 201730.1130.3329.5530.2230.222,645,100
Oct 16, 201729.9530.7729.8930.0230.022,831,200
Oct 13, 201730.0430.1429.4429.6529.652,606,500
Oct 12, 201729.8030.0329.5329.7829.781,926,500
Oct 11, 201730.2530.3529.8730.2330.233,217,200
Oct 10, 201730.4130.6129.9130.1630.163,021,600
Oct 09, 201730.2530.4029.8529.9929.991,814,300
Oct 06, 201730.2230.4930.0730.2530.252,893,500
Oct 05, 201730.3530.6930.2330.4730.471,596,900
Oct 04, 201730.4430.6829.9930.3030.301,952,300
Oct 03, 201730.1330.4229.9730.3730.373,099,800
Oct 02, 201729.1630.0528.8929.9929.992,857,300
Sep 29, 201729.3729.7129.0929.6729.671,817,100
Sep 28, 201729.6630.0529.2829.5529.553,196,600
Sep 27, 201729.7029.8428.9929.7829.782,707,900
Sep 26, 201729.3229.8129.2429.5929.592,104,400
Sep 25, 201729.0629.7228.9629.5229.523,024,100
Sep 22, 201728.3428.8528.2728.8228.821,849,600
Sep 21, 201728.5528.6528.2128.4728.471,941,800
Sep 20, 201728.0329.0127.9328.6628.662,863,300
Sep 19, 201727.7127.9627.4927.8027.801,914,400
Sep 18, 201726.8827.7426.8727.6927.693,105,800
Sep 15, 201727.2127.4026.8727.1127.113,628,400
Sep 14, 201727.0427.5326.9027.2127.213,482,000
Sep 13, 201725.8527.1625.8526.8426.843,367,200
Sep 12, 201725.1526.2024.9725.8225.822,352,900
Sep 11, 201724.9525.3524.7325.1325.132,074,400
Sep 08, 201726.1226.1924.4724.8024.803,485,100
Sep 07, 201726.3126.4025.7826.2226.222,552,700
Sep 06, 201726.2126.7226.1526.4426.443,834,500
Sep 05, 201726.3926.6025.5725.9525.952,943,600
Sep 01, 201726.1826.4425.8826.1026.102,990,300
Aug 31, 201725.7326.3225.6026.1326.133,086,100
Aug 30, 201725.2425.9225.0325.5125.512,264,500
Aug 29, 201725.0925.4624.6925.4325.432,092,900
Aug 28, 201725.2125.4424.8225.3925.392,680,500
Aug 25, 201725.2025.4425.0625.3125.312,622,600
Aug 24, 201724.7725.2424.7025.0925.091,989,300
Aug 23, 201724.7225.2224.5924.9324.932,701,500
Aug 22, 201724.6225.0224.6224.7524.752,748,800
Aug 21, 201725.2525.3624.4124.5124.512,409,400
Aug 18, 201725.0125.7324.9125.3125.312,837,700
Aug 17, 201725.1125.6924.9424.9724.972,471,900
Aug 16, 201725.6225.8225.0225.1925.192,136,600
Aug 15, 201725.7125.8025.0325.4925.492,884,400
Aug 14, 201725.9826.2125.7225.8125.812,808,000
Aug 11, 201726.2026.4025.7025.9225.922,855,000
Aug 10, 201726.8027.0926.2226.2626.262,307,000
Aug 09, 201726.5126.8926.1426.6026.602,600,900
Aug 08, 201726.2327.6526.2326.3426.344,916,700
Aug 07, 201727.5427.6126.2926.4426.443,863,800
Aug 04, 201726.4327.8826.4027.8327.832,823,400
Aug 03, 201726.7027.0726.0926.3826.384,583,200
Aug 02, 201727.4927.4925.5126.7026.707,932,500
Aug 01, 201728.7528.8427.8128.2228.223,926,600
Jul 31, 201728.5729.0728.2628.7328.734,345,200
Jul 28, 201728.4329.2928.3228.6628.663,129,700
Jul 27, 201727.9428.5327.7528.4928.492,352,500
Jul 26, 201728.1228.7727.7227.9927.993,657,600
Jul 25, 201727.1628.1827.0827.8427.842,867,100
Jul 24, 201726.5626.9726.4826.6626.662,283,600
Jul 21, 201726.7926.9326.2526.4926.493,143,900
Jul 20, 201728.1028.1826.7626.8026.804,810,300
Jul 19, 201726.1127.8926.0527.8827.883,659,100
Jul 18, 201727.1427.2025.9026.1926.192,954,000
Jul 17, 201726.9027.3426.8726.9026.902,372,800
Jul 14, 201726.7127.1726.5227.0427.043,450,900
Jul 13, 201726.5426.8826.3526.6726.673,073,700
Jul 12, 201727.2627.5026.4626.6026.602,730,600
Jul 11, 201726.4327.1826.2426.8326.832,547,800
Jul 10, 201725.9626.5025.8926.3626.363,458,000
Jul 07, 201726.0126.2025.4626.0926.093,402,600
Jul 06, 201727.6027.8126.1526.2426.244,122,600
Jul 05, 201729.2129.2127.4427.5327.534,211,700
Jul 03, 201728.5029.6128.4229.3929.392,043,300
Jun 30, 201728.7728.9227.9528.4628.464,172,100
Jun 29, 201727.7229.0427.6928.6028.606,937,300
Jun 28, 201727.4628.0427.2227.5627.562,920,700
Jun 27, 201727.8328.0427.3427.4027.403,314,200
Jun 26, 201727.7028.2227.3827.6627.662,024,600
Jun 23, 201727.6527.9427.2527.5427.546,876,700
Jun 22, 201727.8228.2327.3827.5627.564,308,400
Jun 21, 201728.8329.1827.4627.8327.834,129,200
Jun 20, 201728.6929.5428.1529.1229.123,601,600
Jun 19, 201729.3329.5629.1629.2429.242,293,100
Jun 16, 201729.6829.6828.8629.3329.333,462,800
Jun 15, 201729.8930.6529.1829.4129.412,965,400
Jun 14, 201730.9130.9329.5830.0630.064,252,800
Jun 13, 201730.3631.1230.1331.1131.112,801,200
Jun 12, 201730.5530.9630.0130.3730.373,689,400
Jun 09, 201728.9530.2828.9130.0630.064,810,600
Jun 08, 201728.9029.3528.6928.8628.864,003,700
Jun 07, 201730.7430.9628.7528.9028.904,015,000
Jun 06, 201730.4031.1330.0731.0631.063,268,300
Jun 05, 201730.5030.8530.1130.4930.492,938,800
Jun 02, 201732.1232.1430.7630.8330.833,132,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...