Noble Corporation plc (NE)
NYSE: NE · Real-Time Price · USD
35.54
-0.82 (-2.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 35.89 | 36.34 | 35.25 | 35.54 | 35.54 | -2.26% | 3,406,526 |
| 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 |
| Jun 27, 2024 | 45.02 | 45.41 | 44.72 | 45.12 | 44.47 | 0.74% | 806,527 |
| Jun 26, 2024 | 44.74 | 44.84 | 44.18 | 44.79 | 44.15 | 0.11% | 1,173,928 |
| Jun 25, 2024 | 44.66 | 44.99 | 44.00 | 44.74 | 44.10 | -0.56% | 1,082,582 |
| Jun 24, 2024 | 44.58 | 45.68 | 44.30 | 44.99 | 44.35 | 1.17% | 930,227 |
| Jun 21, 2024 | 44.58 | 44.68 | 43.90 | 44.47 | 43.83 | -0.18% | 1,489,267 |
| Jun 20, 2024 | 44.08 | 45.31 | 43.93 | 44.55 | 43.91 | 1.60% | 1,304,762 |
| Jun 18, 2024 | 43.58 | 44.29 | 43.50 | 43.85 | 43.22 | 0.92% | 1,213,668 |
| Jun 17, 2024 | 43.14 | 43.75 | 42.85 | 43.45 | 42.83 | 1.00% | 1,382,057 |
| Jun 14, 2024 | 44.54 | 44.76 | 42.74 | 43.02 | 42.40 | -4.02% | 1,927,470 |
| Jun 13, 2024 | 45.77 | 45.87 | 44.47 | 44.82 | 44.18 | -2.14% | 1,441,098 |
| Jun 12, 2024 | 45.63 | 46.49 | 44.83 | 45.80 | 45.14 | 2.78% | 2,534,372 |
| Jun 11, 2024 | 44.50 | 45.09 | 43.69 | 44.56 | 43.92 | -1.39% | 1,810,701 |
| Jun 10, 2024 | 43.25 | 45.46 | 43.00 | 45.19 | 44.54 | 6.08% | 4,465,059 |
| Jun 7, 2024 | 42.63 | 43.65 | 42.37 | 42.60 | 41.99 | -0.16% | 903,978 |
| Jun 6, 2024 | 42.33 | 42.99 | 41.70 | 42.67 | 42.06 | -0.14% | 1,090,586 |
| Jun 5, 2024 | 43.06 | 43.20 | 42.55 | 42.73 | 41.73 | -0.40% | 760,065 |
| Jun 4, 2024 | 43.91 | 43.91 | 42.49 | 42.90 | 41.89 | -2.30% | 1,537,178 |
| Jun 3, 2024 | 46.64 | 46.64 | 43.68 | 43.91 | 42.88 | -5.49% | 953,274 |
| May 31, 2024 | 45.57 | 46.59 | 45.38 | 46.46 | 45.37 | 1.55% | 1,121,973 |
| May 30, 2024 | 45.64 | 46.05 | 45.58 | 45.75 | 44.68 | - | 667,830 |
| May 29, 2024 | 46.77 | 46.93 | 45.73 | 45.75 | 44.68 | -3.07% | 814,603 |
| May 28, 2024 | 45.92 | 47.49 | 45.90 | 47.20 | 46.09 | 4.03% | 1,249,887 |
| May 24, 2024 | 45.97 | 46.08 | 45.24 | 45.37 | 44.31 | -0.72% | 762,076 |
| May 23, 2024 | 46.50 | 47.03 | 45.69 | 45.70 | 44.63 | -1.74% | 849,214 |
| May 22, 2024 | 47.60 | 47.74 | 45.94 | 46.51 | 45.42 | -2.29% | 1,038,208 |
| May 21, 2024 | 47.42 | 48.11 | 47.13 | 47.60 | 46.48 | -0.87% | 488,460 |
| May 20, 2024 | 47.84 | 48.42 | 47.57 | 48.02 | 46.89 | 0.65% | 752,845 |
| May 17, 2024 | 47.78 | 48.04 | 47.35 | 47.71 | 46.59 | 0.08% | 465,693 |
| May 16, 2024 | 47.50 | 47.87 | 47.26 | 47.67 | 46.55 | 0.27% | 679,624 |
| May 15, 2024 | 47.61 | 47.65 | 46.02 | 47.54 | 46.42 | 0.17% | 740,973 |
| May 14, 2024 | 46.83 | 47.56 | 46.45 | 47.46 | 46.35 | 1.19% | 694,608 |
| May 13, 2024 | 46.43 | 46.94 | 46.01 | 46.90 | 45.80 | 1.82% | 769,412 |
| May 10, 2024 | 47.54 | 48.00 | 46.03 | 46.06 | 44.98 | -2.52% | 695,878 |
| May 9, 2024 | 46.60 | 47.91 | 46.41 | 47.25 | 46.14 | 1.79% | 749,788 |
| May 8, 2024 | 45.43 | 46.73 | 45.29 | 46.42 | 45.33 | 1.71% | 951,622 |
| May 7, 2024 | 44.88 | 46.78 | 44.71 | 45.64 | 44.57 | -0.89% | 1,503,900 |
| May 6, 2024 | 45.69 | 46.24 | 45.52 | 46.05 | 44.97 | 1.68% | 980,086 |