Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.47	29.33	28.40	28.84	28.84	-0.03%	2,757,323
Dec 19, 2024	29.79	29.96	28.70	28.85	28.85	-0.55%	1,862,721
Dec 18, 2024	30.82	31.17	28.90	29.01	29.01	-4.16%	2,199,649
Dec 17, 2024	30.54	30.68	29.70	30.27	30.27	-2.01%	2,103,400
Dec 16, 2024	30.40	31.25	30.25	30.89	30.89	-0.10%	1,954,141
Dec 13, 2024	31.51	31.53	30.83	30.92	30.92	-2.12%	1,389,341
Dec 12, 2024	32.32	32.33	31.58	31.59	31.59	-3.25%	1,033,642
Dec 11, 2024	32.38	32.92	31.67	32.65	32.65	0.28%	1,421,124
Dec 10, 2024	32.46	32.60	31.89	32.56	32.56	0.43%	1,400,073
Dec 9, 2024	32.03	32.70	31.82	32.42	32.42	2.27%	2,341,916
Dec 6, 2024	32.72	32.78	31.35	31.70	31.70	-3.74%	2,766,932
Dec 5, 2024	32.89	33.63	32.87	32.93	32.93	-0.96%	1,328,511
Dec 4, 2024	33.71	33.71	32.74	33.25	32.75	-1.92%	1,735,622
Dec 3, 2024	34.03	34.28	33.22	33.90	33.39	0.09%	1,323,423
Dec 2, 2024	33.50	34.10	33.12	33.87	33.36	1.20%	1,841,201
Nov 29, 2024	33.25	33.60	33.15	33.47	32.97	0.12%	1,027,900
Nov 27, 2024	33.48	34.66	33.35	33.43	32.93	-0.48%	1,098,938
Nov 26, 2024	34.30	34.43	33.39	33.59	33.08	-2.13%	1,797,500
Nov 25, 2024	35.62	35.65	34.00	34.32	33.80	-3.08%	1,591,000
Nov 22, 2024	34.88	35.74	34.71	35.41	34.88	2.05%	1,647,640
Nov 21, 2024	34.65	35.09	34.65	34.70	34.18	0.93%	1,693,234
Nov 20, 2024	33.36	34.40	33.36	34.38	33.86	2.84%	1,474,000
Nov 19, 2024	33.00	33.67	32.65	33.43	32.93	-0.39%	3,214,800
Nov 18, 2024	34.14	34.34	33.22	33.56	33.06	-0.71%	1,817,936
Nov 15, 2024	35.12	35.38	33.80	33.80	33.29	-2.96%	1,275,301
Nov 14, 2024	34.98	35.16	34.02	34.83	34.31	0.64%	1,720,228
Nov 13, 2024	35.25	35.40	34.39	34.61	34.09	-1.34%	1,965,491
Nov 12, 2024	35.09	35.88	34.90	35.08	34.55	-2.45%	2,196,939
Nov 11, 2024	34.33	35.98	34.32	35.96	35.42	3.36%	2,580,590
Nov 8, 2024	34.60	35.01	34.18	34.79	34.27	-1.44%	2,267,030
Nov 7, 2024	35.00	35.68	34.62	35.30	34.77	-0.23%	2,983,376
Nov 6, 2024	32.40	35.56	32.26	35.38	34.85	11.26%	6,900,467
Nov 5, 2024	31.56	31.97	31.27	31.80	31.32	1.08%	3,253,348
Nov 4, 2024	31.27	31.96	31.27	31.46	30.99	1.13%	2,730,540
Nov 1, 2024	32.00	32.21	31.00	31.11	30.64	-2.72%	1,513,100
Oct 31, 2024	32.07	32.60	31.92	31.98	31.50	1.20%	2,376,215
Oct 30, 2024	31.31	32.03	31.07	31.60	31.12	1.22%	1,897,000
Oct 29, 2024	31.82	31.86	31.13	31.22	30.75	-2.32%	1,269,346
Oct 28, 2024	31.08	32.08	31.00	31.96	31.48	-1.42%	1,497,800
Oct 25, 2024	32.17	32.45	31.78	32.42	31.93	0.81%	1,187,641
Oct 24, 2024	32.46	32.61	31.33	32.16	31.68	2.23%	2,115,000
Oct 23, 2024	32.18	32.30	31.25	31.46	30.99	-3.50%	2,012,148
Oct 22, 2024	32.45	32.65	31.97	32.60	32.11	0.90%	2,238,900
Oct 21, 2024	32.85	32.87	31.78	32.31	31.82	-0.71%	2,260,900
Oct 18, 2024	33.34	33.37	32.50	32.54	32.05	-2.81%	2,050,248
Oct 17, 2024	32.89	33.56	32.49	33.48	32.98	1.89%	2,961,200
Oct 16, 2024	33.40	33.63	32.85	32.86	32.37	-1.08%	2,233,115
Oct 15, 2024	33.44	33.79	33.15	33.22	32.72	-4.87%	3,173,600
Oct 14, 2024	35.29	35.38	34.57	34.92	34.39	-2.65%	1,885,322
Oct 11, 2024	35.40	36.03	35.24	35.87	35.33	0.65%	1,651,720
Oct 10, 2024	35.77	36.17	35.13	35.64	35.10	0.06%	1,742,018
Oct 9, 2024	36.33	36.55	35.62	35.62	35.08	-2.65%	2,177,843
Oct 8, 2024	37.18	37.32	36.18	36.59	36.04	-3.43%	1,819,740
Oct 7, 2024	37.49	37.99	37.44	37.89	37.32	1.07%	1,549,423
Oct 4, 2024	37.26	37.79	37.08	37.49	36.93	0.11%	1,693,871
Oct 3, 2024	36.46	37.54	36.10	37.45	36.89	2.29%	2,044,300
Oct 2, 2024	36.95	37.43	36.41	36.61	36.06	0.52%	1,723,581
Oct 1, 2024	35.90	36.92	35.58	36.42	35.87	0.77%	2,346,900
Sep 30, 2024	35.91	36.65	35.87	36.14	35.60	-0.85%	2,173,036
Sep 27, 2024	35.95	36.59	35.95	36.45	35.90	2.56%	1,489,261
Sep 26, 2024	35.89	36.34	35.24	35.54	35.01	-2.26%	3,424,800
Sep 25, 2024	36.46	36.70	36.12	36.36	35.81	-0.79%	2,176,919
Sep 24, 2024	36.59	37.08	36.07	36.65	36.10	2.23%	1,550,860
Sep 23, 2024	35.89	36.40	35.67	35.85	35.31	0.03%	1,914,100
Sep 20, 2024	36.03	36.30	35.82	35.84	35.30	-0.91%	4,436,600
Sep 19, 2024	37.66	37.80	36.15	36.17	35.63	-0.96%	2,601,919
Sep 18, 2024	37.00	37.65	36.48	36.52	35.97	-1.38%	3,218,456
Sep 17, 2024	35.91	37.14	35.84	37.03	36.47	4.46%	3,183,009
Sep 16, 2024	34.38	35.49	34.38	35.45	34.92	3.99%	3,898,655
Sep 13, 2024	34.53	34.81	33.82	34.09	33.58	-0.90%	3,126,147
Sep 12, 2024	34.50	34.65	33.47	34.40	33.88	-1.06%	2,931,866
Sep 11, 2024	34.56	35.09	33.52	34.77	33.75	1.70%	2,439,100
Sep 10, 2024	34.59	34.89	33.75	34.19	33.19	-1.50%	2,916,232
Sep 9, 2024	33.80	35.03	33.75	34.71	33.70	2.51%	3,403,400
Sep 6, 2024	35.05	35.82	33.78	33.86	32.87	-3.89%	3,141,400
Sep 5, 2024	35.51	36.21	35.19	35.23	34.20	0.11%	3,899,167
Sep 4, 2024	36.36	36.89	35.06	35.19	34.16	-2.41%	4,672,654
Sep 3, 2024	37.49	37.69	35.94	36.06	35.01	-5.48%	6,180,619
Aug 30, 2024	37.70	38.35	37.57	38.15	37.04	0.69%	2,058,730
Aug 29, 2024	38.00	38.38	37.76	37.89	36.78	0.80%	2,395,809
Aug 28, 2024	37.50	37.92	37.26	37.59	36.49	-0.87%	2,326,514
Aug 27, 2024	38.22	38.44	37.69	37.92	36.81	-1.04%	1,459,600
Aug 26, 2024	38.70	39.28	38.19	38.32	37.20	1.05%	1,525,300
Aug 23, 2024	36.58	38.03	36.58	37.92	36.81	4.09%	2,603,322
Aug 22, 2024	37.00	37.29	36.38	36.43	35.37	-1.62%	1,574,200
Aug 21, 2024	37.76	37.97	36.76	37.03	35.95	-0.59%	1,821,714
Aug 20, 2024	38.50	38.68	37.16	37.25	36.16	-3.47%	1,431,034
Aug 19, 2024	38.79	39.14	38.53	38.59	37.46	0.31%	1,192,600
Aug 16, 2024	38.87	39.16	38.46	38.47	37.35	-1.51%	1,237,000
Aug 15, 2024	39.29	39.71	38.86	39.06	37.92	1.48%	1,415,927
Aug 14, 2024	39.25	39.36	38.45	38.49	37.37	-1.48%	963,139
Aug 13, 2024	39.68	39.68	38.85	39.07	37.93	-1.54%	1,178,300
Aug 12, 2024	39.73	40.17	39.52	39.68	38.52	0.79%	1,214,148
Aug 9, 2024	40.38	40.59	39.36	39.37	38.22	-2.74%	1,387,190
Aug 8, 2024	40.04	40.83	39.88	40.48	39.30	1.58%	1,233,715
Aug 7, 2024	40.74	41.69	39.76	39.85	38.69	0.50%	1,585,202
Aug 6, 2024	39.83	40.28	39.28	39.65	38.49	-0.60%	2,182,331
Aug 5, 2024	40.50	41.23	39.54	39.89	38.73	-5.18%	2,049,700
Aug 2, 2024	44.00	44.00	41.55	42.07	40.84	-5.71%	1,848,900
Aug 1, 2024	47.03	48.13	44.50	44.62	43.32	-5.51%	2,426,303