Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	34.14	34.34	33.22	33.56	33.56	-0.71%	1,817,936
Nov 15, 2024	35.12	35.38	33.80	33.80	33.80	-2.96%	1,275,301
Nov 14, 2024	34.98	35.16	34.02	34.83	34.83	0.64%	1,720,228
Nov 13, 2024	35.25	35.40	34.39	34.61	34.61	-1.34%	1,965,491
Nov 12, 2024	35.09	35.88	34.90	35.08	35.08	-2.45%	2,196,939
Nov 11, 2024	34.33	35.98	34.32	35.96	35.96	3.36%	2,580,590
Nov 8, 2024	34.60	35.01	34.18	34.79	34.79	-1.44%	2,267,030
Nov 7, 2024	35.00	35.68	34.62	35.30	35.30	-0.23%	2,983,376
Nov 6, 2024	32.40	35.56	32.26	35.38	35.38	11.26%	6,900,467
Nov 5, 2024	31.56	31.97	31.27	31.80	31.80	1.08%	3,253,348
Nov 4, 2024	31.27	31.96	31.27	31.46	31.46	1.13%	2,730,540
Nov 1, 2024	32.00	32.21	31.00	31.11	31.11	-2.72%	1,513,085
Oct 31, 2024	32.07	32.60	31.92	31.98	31.98	1.20%	2,376,215
Oct 30, 2024	31.31	32.03	31.07	31.60	31.60	1.22%	1,896,966
Oct 29, 2024	31.82	31.86	31.13	31.22	31.22	-2.32%	1,269,346
Oct 28, 2024	31.08	32.08	31.00	31.96	31.96	-1.42%	1,497,779
Oct 25, 2024	32.17	32.45	31.78	32.42	32.42	0.81%	1,187,641
Oct 24, 2024	32.46	32.61	31.33	32.16	32.16	2.23%	2,114,972
Oct 23, 2024	32.18	32.30	31.25	31.46	31.46	-3.50%	2,012,148
Oct 22, 2024	32.45	32.65	31.97	32.60	32.60	0.90%	2,238,864
Oct 21, 2024	32.85	32.87	31.78	32.31	32.31	-0.71%	2,260,862
Oct 18, 2024	33.34	33.37	32.50	32.54	32.54	-2.81%	2,050,248
Oct 17, 2024	32.89	33.56	32.49	33.48	33.48	1.89%	2,961,165
Oct 16, 2024	33.40	33.63	32.85	32.86	32.86	-1.08%	2,233,115
Oct 15, 2024	33.44	33.79	33.15	33.22	33.22	-4.87%	3,173,566
Oct 14, 2024	35.29	35.38	34.57	34.92	34.92	-2.65%	1,885,322
Oct 11, 2024	35.40	36.03	35.25	35.87	35.87	0.65%	1,651,720
Oct 10, 2024	35.77	36.17	35.13	35.64	35.64	0.06%	1,742,018
Oct 9, 2024	36.33	36.55	35.62	35.62	35.62	-2.65%	2,177,843
Oct 8, 2024	37.18	37.32	36.18	36.59	36.59	-3.43%	1,819,740
Oct 7, 2024	37.49	37.99	37.44	37.89	37.89	1.07%	1,549,423
Oct 4, 2024	37.26	37.79	37.08	37.49	37.49	0.11%	1,693,871
Oct 3, 2024	36.46	37.54	36.10	37.45	37.45	2.29%	2,044,256
Oct 2, 2024	36.95	37.43	36.41	36.61	36.61	0.52%	1,723,581
Oct 1, 2024	35.90	36.92	35.58	36.42	36.42	0.77%	2,346,890
Sep 30, 2024	35.91	36.65	35.87	36.14	36.14	-0.85%	2,173,036
Sep 27, 2024	35.95	36.59	35.95	36.45	36.45	2.56%	1,489,261
Sep 26, 2024	35.89	36.34	35.25	35.54	35.54	-2.26%	3,424,766
Sep 25, 2024	36.46	36.70	36.12	36.36	36.36	-0.79%	2,176,919
Sep 24, 2024	36.59	37.08	36.07	36.65	36.65	2.23%	1,550,860
Sep 23, 2024	35.89	36.40	35.67	35.85	35.85	0.03%	1,914,082
Sep 20, 2024	36.03	36.30	35.82	35.84	35.84	-0.91%	4,436,588
Sep 19, 2024	37.66	37.80	36.15	36.17	36.17	-0.96%	2,601,919
Sep 18, 2024	37.00	37.65	36.48	36.52	36.52	-1.38%	3,218,456
Sep 17, 2024	35.91	37.14	35.84	37.03	37.03	4.46%	3,183,009
Sep 16, 2024	34.38	35.49	34.38	35.45	35.45	3.99%	3,898,655
Sep 13, 2024	34.53	34.81	33.82	34.09	34.09	-0.90%	3,126,147
Sep 12, 2024	34.50	34.65	33.47	34.40	34.40	-1.06%	2,931,866
Sep 11, 2024	34.56	35.09	33.52	34.77	34.27	1.70%	2,439,082
Sep 10, 2024	34.59	34.89	33.75	34.19	33.70	-1.50%	2,916,232
Sep 9, 2024	33.80	35.03	33.75	34.71	34.21	2.51%	3,403,368
Sep 6, 2024	35.05	35.82	33.78	33.86	33.38	-3.89%	3,141,389
Sep 5, 2024	35.51	36.21	35.19	35.23	34.73	0.11%	3,899,167
Sep 4, 2024	36.36	36.89	35.06	35.19	34.69	-2.41%	4,669,365
Sep 3, 2024	37.49	37.69	35.94	36.06	35.54	-5.48%	6,180,619
Aug 30, 2024	37.70	38.35	37.57	38.15	37.60	0.69%	2,058,730
Aug 29, 2024	38.00	38.38	37.76	37.89	37.35	0.80%	2,395,809
Aug 28, 2024	37.50	37.92	37.26	37.59	37.05	-0.87%	2,326,514
Aug 27, 2024	38.22	38.44	37.69	37.92	37.38	-1.04%	1,459,594
Aug 26, 2024	38.70	39.28	38.19	38.32	37.77	1.05%	1,525,263
Aug 23, 2024	36.58	38.03	36.58	37.92	37.38	4.09%	2,603,322
Aug 22, 2024	37.00	37.29	36.38	36.43	35.91	-1.62%	1,574,166
Aug 21, 2024	37.76	37.97	36.76	37.03	36.50	-0.59%	1,821,714
Aug 20, 2024	38.50	38.68	37.16	37.25	36.72	-3.47%	1,431,034
Aug 19, 2024	38.79	39.14	38.53	38.59	38.04	0.31%	1,192,567
Aug 16, 2024	38.87	39.16	38.46	38.47	37.92	-1.51%	1,236,973
Aug 15, 2024	39.29	39.71	38.86	39.06	38.50	1.48%	1,415,927
Aug 14, 2024	39.25	39.36	38.45	38.49	37.94	-1.48%	963,139
Aug 13, 2024	39.68	39.68	38.85	39.07	38.51	-1.54%	1,178,260
Aug 12, 2024	39.73	40.18	39.52	39.68	39.11	0.79%	1,214,148
Aug 9, 2024	40.38	40.59	39.36	39.37	38.81	-2.74%	1,387,190
Aug 8, 2024	40.04	40.83	39.88	40.48	39.90	1.58%	1,233,715
Aug 7, 2024	40.74	41.69	39.76	39.85	39.28	0.50%	1,585,202
Aug 6, 2024	39.83	40.28	39.28	39.65	39.08	-0.60%	2,182,331
Aug 5, 2024	40.50	41.23	39.54	39.89	39.32	-5.18%	2,049,668
Aug 2, 2024	44.00	44.00	41.55	42.07	41.47	-5.71%	1,848,855
Aug 1, 2024	47.03	48.13	44.50	44.62	43.98	-5.51%	2,426,303
Jul 31, 2024	47.15	47.99	46.68	47.22	46.54	2.47%	1,233,281
Jul 30, 2024	46.03	46.21	45.09	46.08	45.42	-0.65%	1,170,811
Jul 29, 2024	47.61	47.72	46.01	46.38	45.72	-2.36%	1,357,911
Jul 26, 2024	47.94	48.40	46.71	47.50	46.82	-0.42%	1,578,310
Jul 25, 2024	45.89	48.15	45.69	47.70	47.02	3.94%	1,429,597
Jul 24, 2024	47.47	47.96	45.86	45.89	45.23	-3.67%	1,013,450
Jul 23, 2024	46.64	47.77	46.30	47.64	46.96	1.32%	1,147,161
Jul 22, 2024	46.37	47.19	45.93	47.02	46.35	1.56%	1,043,917
Jul 19, 2024	46.53	46.96	46.01	46.30	45.64	-1.20%	929,456
Jul 18, 2024	47.50	48.22	46.62	46.86	46.19	-1.76%	1,145,234
Jul 17, 2024	48.22	48.74	47.51	47.70	47.02	-1.16%	1,119,899
Jul 16, 2024	47.29	48.32	46.81	48.26	47.57	1.37%	1,163,964
Jul 15, 2024	46.32	47.99	45.85	47.61	46.93	4.04%	1,790,213
Jul 12, 2024	45.34	45.80	45.06	45.76	45.10	2.26%	1,701,038
Jul 11, 2024	44.22	45.00	43.72	44.75	44.11	2.17%	1,684,112
Jul 10, 2024	43.35	43.96	43.17	43.80	43.17	0.92%	1,233,199
Jul 9, 2024	43.56	43.91	43.08	43.40	42.78	-1.14%	876,546
Jul 8, 2024	44.01	44.51	43.83	43.90	43.27	-0.25%	695,912
Jul 5, 2024	44.50	44.69	43.74	44.01	43.38	-1.03%	1,047,709
Jul 3, 2024	44.80	45.12	44.02	44.47	43.83	-0.31%	639,528
Jul 2, 2024	43.64	44.62	43.42	44.61	43.97	3.29%	1,363,970
Jul 1, 2024	44.99	45.08	43.18	43.19	42.57	-3.27%	1,137,724
Jun 28, 2024	45.56	45.70	44.63	44.65	44.01	-1.04%	3,206,420