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

$ 20.96   0.01 (+0.05%) Volume: 4.94m 4:00 PM EST Jan 28, 2020
After Hours:  $ 20.96 0.00 (0.00%) Volume: 285.35k 5:29 PM EST Jan 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/28/20 21.19 21.19 20.86 20.96 4.82m 0.01 0.05% 20.96 101.28m 24,632
01/27/20 21.14 21.32 20.85 20.95 4.27m -0.72 -3.32% 20.95 89.7m 30,499
01/24/20 22.09 22.09 21.32 21.67 3.67m -0.68 -3.04% 21.67 79.46m 30,980
01/23/20 22.06 22.40 21.71 22.35 4.29m 0.05 0.22% 22.35 95.22m 26,056
01/22/20 22.65 22.72 22.055 22.30 4.77m -0.58 -2.53% 22.30 106.49m 31,033
01/21/20 23.35 23.46 22.86 22.88 4.89m -0.55 -2.35% 22.88 112.88m 25,179
01/17/20 23.61 23.66 23.26 23.43 3.72m -0.11 -0.47% 23.43 87.28m 28,096
01/16/20 22.83 23.775 22.79 23.54 5.66m 0.78 3.43% 23.54 132.99m 35,924
01/15/20 22.51 23.0038 22.39 22.76 3.82m 0.11 0.49% 22.76 87.09m 28,716
01/14/20 22.39 22.72 22.19 22.65 4.2m 0.39 1.75% 22.65 94.6m 28,059
01/13/20 22.25 22.61 22.03 22.26 3.81m 0.00 0.00% 22.26 85.12m 28,384
01/10/20 22.25 22.36 21.77 22.26 5.66m -0.18 -0.80% 22.26 124.92m 33,313
01/09/20 22.62 22.79 22.11 22.44 6.51m -0.28 -1.23% 22.44 145.71m 45,000
01/08/20 23.38 23.68 22.70 22.72 6.57m -0.54 -2.32% 22.72 151.09m 44,104
01/07/20 23.66 23.76 23.22 23.26 6.26m -0.68 -2.84% 23.26 146.17m 36,770
01/06/20 23.91 24.14 23.455 23.94 8.11m 0.23 0.97% 23.94 193.04m 56,207
01/03/20 23.93 24.41 23.615 23.71 9.14m -0.42 -1.74% 23.71 218.43m 59,509
01/02/20 24.79 24.99 24.09 24.13 4.78m -0.71 -2.86% 24.13 115.96m 31,959
12/31/19 24.28 24.91 24.18 24.84 2.83m 0.46 1.89% 24.84 69.96m 20,584
12/30/19 24.69 24.96 24.26 24.38 3.5m -0.24 -0.97% 24.38 85.58m 25,222