Historical Data for Noble Energy Inc - Ordinary Shares (NBL)

$ 9.45   -0.10 (-1.05%) Volume: 10.53m 4:00 PM EDT Jul 6, 2020
After Hours:  $ 9.45 0.00 (0.00%) Volume: 154.21k 7:43 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 9.84 9.91 9.26 9.45 10.53m -0.10 -1.05% 9.45 99.93m 53,969
07/02/20 9.10 9.65 9.10 9.55 11.39m 0.69 7.79% 9.55 107.97m 58,650
07/01/20 8.98 9.29 8.74 8.86 13.48m -0.10 -1.12% 8.86 120.4m 66,269
06/30/20 8.47 9.05 8.26 8.96 18.43m 0.31 3.58% 8.96 160.24m 77,930
06/29/20 9.08 9.20 8.465 8.65 20.02m -0.46 -5.05% 8.65 175.15m 81,072
06/26/20 9.66 9.76 8.975 9.11 12.44m -0.73 -7.42% 9.11 114.14m 50,248
06/25/20 9.19 9.88 8.95 9.84 9.78m 0.58 6.26% 9.84 94.28m 55,388
06/24/20 9.70 9.8114 9.06 9.26 10.72m -0.60 -6.09% 9.26 101.17m 62,949
06/23/20 10.16 10.28 9.825 9.86 7.55m -0.14 -1.40% 9.86 75.59m 42,829
06/22/20 10.08 10.16 9.65 10.00 7.58m 0.00 0.00% 10.00 75.33m 44,733
06/19/20 10.62 10.74 9.96 10.00 17.89m -0.23 -2.25% 10.00 182.48m 61,321
06/18/20 10.03 10.44 9.86 10.23 6.34m 0.11 1.09% 10.23 64.64m 39,848
06/17/20 10.58 10.58 10.11 10.12 6.93m -0.595 -5.55% 10.12 71.4m 43,622
06/16/20 11.00 11.17 10.35 10.715 7.42m 0.395 3.83% 10.715 79.7m 54,062
06/15/20 9.66 10.43 9.43 10.32 9.22m 0.07 0.68% 10.32 92.2m 57,496
06/12/20 10.29 10.545 9.70 10.25 9.04m 0.69 7.22% 10.25 91.42m 66,425
06/11/20 9.54 10.34 9.30 9.56 10.4m -1.19 -11.07% 9.56 103.04m 63,640
06/10/20 11.51 11.52 10.63 10.75 9.45m -1.03 -8.74% 10.75 104.26m 63,448
06/09/20 12.19 12.26 11.31 11.78 10.93m -0.93 -7.32% 11.78 129.15m 69,307
06/08/20 13.09 13.09 12.085 12.71 15.18m 1.45 12.88% 12.71 189.58m 96,449