Historical Data for Noble Energy Inc. (NBL)

$ 21.81   -0.05 (-0.23%) Volume: 3.22m 6:30 PM EST 9-Dec-2019
After Hours:  $ 21.70   -0.11 (-0.50%) Volume: 157.45k 7:55 PM EST 9-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/09/19 21.66 22.05 21.57 21.81 3.13m -0.05 -0.23% 21.81 68.41m 24,117
12/06/19 21.10 21.93 20.96 21.86 4.74m 0.88 4.19% 21.86 102.6m 33,594
12/05/19 21.27 21.34 20.88 20.98 5.42m 0.07 0.33% 20.98 114.29m 38,257
12/04/19 20.60 21.34 20.40 20.91 6.84m 0.77 3.82% 20.91 143.71m 41,556
12/03/19 20.20 20.44 19.90 20.14 4.67m -0.44 -2.14% 20.14 94.21m 34,530
12/02/19 21.04 21.07 20.51 20.58 4.02m -0.18 -0.87% 20.58 83.27m 30,380
11/29/19 20.94 21.07 20.615 20.76 1.69m -0.47 -2.21% 20.76 35.17m 11,867
11/27/19 20.84 21.24 20.69 21.23 2.95m 0.44 2.12% 21.23 62.11m 22,196
11/26/19 21.18 21.21 20.73 20.79 5.26m -0.35 -1.66% 20.79 109.74m 24,710
11/25/19 21.06 21.43 20.90 21.14 5.05m 0.00 0.00% 21.14 106.77m 35,859
11/22/19 20.86 21.28 20.71 21.14 4.52m 0.35 1.68% 21.14 95.51m 34,736
11/21/19 20.29 20.83 20.08 20.79 4.59m 0.71 3.54% 20.79 94.45m 34,919
11/20/19 19.47 20.45 19.45 20.08 5.97m 0.59 3.03% 20.08 119.91m 40,782
11/19/19 19.76 19.77 19.16 19.49 5.4m -0.43 -2.16% 19.49 105.23m 34,523
11/18/19 20.60 20.70 19.85 19.92 5.82m -0.96 -4.60% 19.92 116.54m 37,852
11/15/19 21.61 21.68 20.75 20.88 10.65m -0.63 -2.93% 20.88 224.24m 60,417
11/14/19 21.22 21.885 21.11 21.51 7.16m 0.44 2.09% 21.51 154.16m 41,444
11/13/19 21.10 21.27 20.765 21.07 4.38m -0.18 -0.85% 21.07 92.01m 30,814
11/12/19 21.36 21.665 21.065 21.25 5.41m -0.07 -0.33% 21.25 115.41m 37,196
11/11/19 21.07 21.42 20.78 21.32 4.12m -0.11 -0.51% 21.32 87.62m 29,097