Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.96	28.97	26.84	26.92	26.92	-3.55%	3,139,989
Feb 20, 2025	27.94	28.20	27.57	27.91	27.91	0.43%	2,434,515
Feb 19, 2025	28.52	28.83	27.62	27.79	27.79	-4.44%	2,080,824
Feb 18, 2025	28.70	30.36	28.19	29.08	29.08	-0.14%	3,194,835
Feb 14, 2025	29.75	30.07	28.87	29.12	29.12	-1.65%	2,332,085
Feb 13, 2025	30.54	30.64	29.55	29.61	29.61	-2.85%	2,602,078
Feb 12, 2025	31.27	31.39	30.38	30.48	30.48	-3.91%	1,939,290
Feb 11, 2025	31.83	32.11	31.44	31.72	31.72	-0.35%	1,722,194
Feb 10, 2025	31.36	32.04	31.30	31.83	31.83	2.64%	1,499,676
Feb 7, 2025	31.95	32.57	31.00	31.01	31.01	-2.70%	1,721,425
Feb 6, 2025	32.46	32.70	31.38	31.87	31.87	-1.02%	2,328,730
Feb 5, 2025	32.22	32.50	31.60	32.20	32.20	-0.77%	1,378,216
Feb 4, 2025	31.76	32.49	31.29	32.45	32.45	3.21%	1,505,733
Feb 3, 2025	31.73	31.94	31.00	31.44	31.44	-1.90%	1,221,946
Jan 31, 2025	32.68	32.89	31.83	32.05	32.05	-1.78%	1,105,433
Jan 30, 2025	32.24	32.84	31.96	32.63	32.63	1.91%	1,245,356
Jan 29, 2025	32.07	32.29	31.53	32.02	32.02	-0.47%	959,166
Jan 28, 2025	32.81	32.90	31.77	32.17	32.17	-1.47%	1,554,712
Jan 27, 2025	33.11	33.62	32.50	32.65	32.65	-1.80%	1,566,119
Jan 24, 2025	33.29	33.78	33.11	33.25	33.25	-0.15%	902,665
Jan 23, 2025	33.42	33.67	33.21	33.30	33.30	0.42%	1,465,723
Jan 22, 2025	33.31	33.61	33.01	33.16	33.16	-0.87%	1,442,018
Jan 21, 2025	34.00	34.15	33.19	33.45	33.45	-0.27%	1,573,782
Jan 17, 2025	34.07	34.30	33.27	33.54	33.54	-0.65%	1,390,092
Jan 16, 2025	34.31	34.78	33.35	33.76	33.76	-2.51%	1,701,818
Jan 15, 2025	34.05	35.06	33.96	34.63	34.63	1.97%	1,605,332
Jan 14, 2025	33.00	34.03	32.91	33.96	33.96	2.91%	1,395,358
Jan 13, 2025	32.76	33.43	32.63	33.00	33.00	1.20%	1,862,544
Jan 10, 2025	33.53	33.91	32.34	32.61	32.61	-0.15%	1,857,507
Jan 8, 2025	33.11	33.40	32.48	32.66	32.66	-2.77%	1,188,122
Jan 7, 2025	33.51	33.88	33.12	33.59	33.59	1.45%	998,584
Jan 6, 2025	33.39	33.94	33.02	33.11	33.11	0.49%	1,605,443
Jan 3, 2025	33.26	33.29	32.48	32.95	32.95	-0.03%	899,967
Jan 2, 2025	32.16	32.99	32.05	32.96	32.96	4.97%	1,926,685
Dec 31, 2024	30.54	31.60	30.54	31.40	31.40	3.29%	1,540,733
Dec 30, 2024	29.70	30.84	29.35	30.40	30.40	2.53%	1,917,205
Dec 27, 2024	29.73	30.35	29.49	29.65	29.65	-0.77%	1,472,893
Dec 26, 2024	29.38	29.98	28.88	29.88	29.88	1.39%	1,112,067
Dec 24, 2024	29.14	29.56	28.69	29.47	29.47	1.34%	589,647
Dec 23, 2024	28.80	29.24	28.54	29.08	29.08	0.83%	1,617,536
Dec 20, 2024	28.47	29.33	28.40	28.84	28.84	-0.03%	2,757,328
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%	2,103,399
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	34.11	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%	1,027,898
Nov 27, 2024	33.48	34.66	33.36	33.43	32.93	-0.48%	1,098,938
Nov 26, 2024	34.30	34.43	33.39	33.59	33.09	-2.13%	1,797,470
Nov 25, 2024	35.62	35.65	34.00	34.32	33.81	-3.08%	1,590,965
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	33.87	2.84%	1,473,980
Nov 19, 2024	33.00	33.68	32.65	33.43	32.93	-0.39%	3,214,760
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	34.56	-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	30.65	-2.72%	1,513,085
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	31.13	1.22%	1,896,966
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%	1,497,779
Oct 25, 2024	32.17	32.45	31.78	32.42	31.94	0.81%	1,187,641
Oct 24, 2024	32.46	32.61	31.33	32.16	31.68	2.23%	2,114,972
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%	2,238,864
Oct 21, 2024	32.85	32.87	31.78	32.31	31.83	-0.71%	2,260,862
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%	2,961,165
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%	3,173,566
Oct 14, 2024	35.29	35.38	34.57	34.92	34.40	-2.65%	1,885,322
Oct 11, 2024	35.40	36.03	35.25	35.87	35.33	0.65%	1,651,720
Oct 10, 2024	35.77	36.17	35.13	35.64	35.11	0.06%	1,742,018
Oct 9, 2024	36.33	36.55	35.62	35.62	35.09	-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%	2,044,256
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	35.88	0.77%	2,346,890
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	35.91	2.56%	1,489,261