Noble Energy Inc. Historical Stock Prices

NBL 
$57.43
*  
1.05
1.8%
Get NBL Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading NBL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NBL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  58.40  58.498  57.08  57.43 2,663,798
10/23/2014 58.17 58.91 57.73 58.48 2,486,410
10/22/2014 59.26 59.4 57.11 57.13 3,114,133
10/21/2014 58.04 59.5 58 58.89 3,150,420
10/20/2014 56.55 57.77 56.46 57.51 2,046,051
10/17/2014 57.79 58.53 56.155 56.59 3,137,179
10/16/2014 53.5 57.75 53.3 56.67 4,292,610
10/15/2014 53.67 54.96 52.65 54.85 5,319,050
10/14/2014 55.92 56.5 54.46 54.79 4,134,741
10/13/2014 58.54 59.28 55.51 55.57 3,472,767
10/10/2014 60.41 60.58 58.71 58.72 3,386,857
10/09/2014 62.5 62.5 60.23 60.3 2,976,230
10/08/2014 62.23 63.08 61.03 63.01 2,880,327
10/07/2014 64.37 64.47 62.58 62.58 3,101,187
10/06/2014 65.46 65.7 64.53 64.92 2,110,655
10/03/2014 66.03 66.54 65.16 65.17 2,700,962
10/02/2014 66.16 66.35 64.51 66.14 3,417,141
10/01/2014 68.34 68.73 66.53 66.79 2,593,430
09/30/2014 69.64 69.78 67.9 68.36 2,335,855
09/29/2014 69.15 70.02 69.08 69.89 1,666,216
09/26/2014 69.03 70.21 68.56 69.88 1,617,098
09/25/2014 70.43 70.43 68.99 69.2 2,459,664
09/24/2014 69.79 70.9199 69.13 70.42 1,799,147
09/23/2014 70.27 71.19 70.01 70.3 2,338,085
09/22/2014 70.95 70.95 69.9 70.36 2,201,925
09/19/2014 71.55 72.06 71.16 71.29 2,726,003
09/18/2014 71.22 71.46 70.81 71.22 2,740,763
09/17/2014 71.5 71.63 70.58 71.17 1,950,174
09/16/2014 69.7 71.43 69.31 71.11 2,233,465
09/15/2014 68.97 69.83 68.51 69.48 1,959,827
09/12/2014 69.79 70.06 68.74 68.8 1,531,209
09/11/2014 69.31 70.16 68.95 70 1,325,797
09/10/2014 70.27 70.29 69.035 69.94 2,222,936
09/09/2014 70.6 71.82 70.32 70.59 1,861,785
09/08/2014 71.02 71.22 70.22 70.61 1,781,509
09/05/2014 70.73 71.68 70.44 71.66 2,038,030
09/04/2014 71.14 71.44 70.1 71 2,260,299
09/03/2014 70.9 71.62 70.9 71.21 1,297,632
09/02/2014 71.93 72.06 70.46 70.55 1,626,322
08/29/2014 71.11 72.16 70.815 72.14 1,755,435
08/28/2014 70.88 71.03 70.36 70.92 1,136,184
08/27/2014 71.31 71.63 70.64 70.92 900,168
08/26/2014 71.31 72.07 71.09 71.4 1,865,864
08/25/2014 69.94 71.06 69.78 71.03 1,257,590
08/22/2014 69.67 70.03 69.06 69.55 1,741,852
08/21/2014 70.1 70.28 69.61 70.14 1,402,562
08/20/2014 70.09 70.3 69.43 69.91 1,708,575
08/19/2014 69.91 70.81 69.83 70.25 1,107,141
08/18/2014 70.11 70.585 69.56 69.82 1,721,000
08/15/2014 69.74 70.17 69.49 70.01 1,840,025
08/14/2014 69.57 70.25 69.11 69.5 3,568,576
08/13/2014 69.52 69.96 68.99 69.56 1,363,233
08/12/2014 69.4 69.7979 68.9 69.09 1,928,890
08/11/2014 70.74 70.99 69.6 69.77 1,983,861
08/08/2014 69 70.53 68.81 70.46 2,199,882
08/07/2014 69.08 69.33 68.11 68.78 3,374,439
08/06/2014 67.96 69.61 67.86 68.98 3,237,132
08/05/2014 69.81 69.9 67.95 68.41 3,673,904
08/04/2014 66.75 72.85 66.32 70.23 8,070,188
08/01/2014 66.05 67.36 65.88 66.75 5,843,691
07/31/2014 66.27 67.15 65.67 66.49 5,083,689
07/30/2014 68.87 69.22 66.66 67.04 4,436,191
07/29/2014 69.13 69.14 68.36 68.44 3,707,899
07/28/2014 69.78 70.22 68.98 69.13 4,871,829
07/25/2014 71.5 71.6 69.19 69.57 6,736,940
07/24/2014 70.23 72.82 69.83 71.63 7,523,956
07/23/2014 73.57 74.38 73.21 74.21 2,601,888
07/22/2014 73.22 73.67 72.71 73.47 1,544,571
07/21/2014 72.84 73.09 72.4416 72.92 1,507,104
07/18/2014 73.55 73.76 72.95 73.01 2,838,348
07/17/2014 76.14 76.43 73.66 73.71 2,190,073
07/16/2014 74.4 76.19 74.35 76.13 2,078,214
07/15/2014 74.59 74.93 73.76 74.16 1,784,575
07/14/2014 74.12 74.98 74.12 74.83 1,455,240
07/11/2014 74.87 74.91 73.6 73.69 1,541,796
07/10/2014 74.85 75.5 74.29 74.91 1,469,100
07/09/2014 75.27 75.85 74.98 75.79 1,479,635
07/08/2014 74.82 75.61 74.75 75.34 1,415,704
07/07/2014 75.61 75.7299 74.38 74.72 1,946,565
07/03/2014 75.69 76.06 75.08 75.79 904,803
07/02/2014 76.28 76.64 75.57 75.78 1,817,587
07/01/2014 77.83 77.93 75.89 76.34 2,439,659
06/30/2014 77.65 78.24 76.87 77.46 2,366,046
06/27/2014 77.76 78.28 76.71 77.42 4,454,552
06/26/2014 78.57 78.63 77.725 78.13 1,601,111
06/25/2014 77.22 78.75 77.21 78.57 2,067,510
06/24/2014 78.9 79.01 77.43 77.5 2,565,585
06/23/2014 78.96 79.63 78.62 79.23 2,199,003
06/20/2014 77.71 78.68 77.51 78.64 2,649,607
06/19/2014 76.77 77.44 76.63 77.42 1,428,395
06/18/2014 76 76.71 75.53 76.61 1,412,850
06/17/2014 76.13 76.51 75.465 76.02 1,625,582
06/16/2014 76.29 76.4999 75.7 76.25 1,208,178
06/13/2014 76.01 76.22 75.15 76.19 1,195,105
06/12/2014 76.01 77.4 75.47 75.81 1,963,734
06/11/2014 74.3 75.94 74.15 75.38 2,095,912
06/10/2014 74.01 74.81 73.94 74.78 1,843,203
06/09/2014 74.14 74.96 73.92 74.23 1,427,257
06/06/2014 72.36 74.1 72.35 74 1,968,968
06/05/2014 72.08 72.4 71.52 72.36 1,511,863
06/04/2014 72 72.49 71.56 72.16 1,069,776
06/03/2014 71.35 72.05 71.26 72.01 1,093,338
06/02/2014 72.36 72.5 71.57 71.67 1,308,648
05/30/2014 71.85 72.46 71.72 72.07 2,143,571
05/29/2014 71 71.965 70.87 71.89 1,660,323
05/28/2014 69.97 71.04 69.78 70.77 1,990,708
05/27/2014 70.14 70.28 69.61 69.84 1,456,840
05/23/2014 70.33 70.55 69.95 70 906,435
05/22/2014 70.58 71.18 70.17 70.19 1,506,115
05/21/2014 69 70.57 69 70.33 1,773,015
05/20/2014 69.56 69.85 69.13 69.34 937,218
05/19/2014 69.44 70.09 69.2 69.56 1,602,602
05/16/2014 69.71 70.25 69.22 69.73 1,551,659
05/15/2014 70.58 70.65 68.83 69.62 1,607,982
05/14/2014 71.28 71.75 70.47 70.7 1,289,412
05/13/2014 70.61 71.46 70.61 71.04 2,173,540
05/12/2014 71.16 71.19 70.46 70.69 2,405,384
05/09/2014 70.64 70.74 69.92 70.72 1,306,606
05/08/2014 71.42 71.79 70.66 70.74 1,229,239
05/07/2014 71.83 72.224 70.69 71.72 1,800,287
05/06/2014 71.14 71.93 70.82 71.19 2,410,356
05/05/2014 70.85 71.505 70.542 71.09 3,302,448
05/02/2014 71.13 72.15 70.8703 71.29 1,523,408
05/01/2014 71.54 71.94 70.88 71.23 1,716,274
04/30/2014 73.19 73.25 71.5 71.78 1,805,878
04/29/2014 72.99 73.76 72.3 73.06 2,395,782
04/28/2014 73.14 73.26 71.51 72.17 2,370,521
04/25/2014 74.46 74.57 72.23 72.79 2,530,433
04/24/2014 73.32 76.29 72.6 74.95 2,906,292
04/23/2014 73.33 75.2 73.33 75.07 2,551,054
04/22/2014 74.38 74.62 73.8537 74.3 1,629,372
04/21/2014 74.35 74.78 73.94 74.66 1,366,542
04/17/2014 72.69 74.65 72.63 74.42 2,210,499
04/16/2014 72.63 72.94 72.22 72.9 1,716,201
04/15/2014 70.46 71.88 70.02 71.85 1,655,329
04/14/2014 70.26 70.98 69.52 70.58 985,735
04/11/2014 69.23 70.35 69.23 69.45 1,369,482
04/10/2014 70.84 70.98 69.28 69.53 1,341,371
04/09/2014 70.74 70.93 70.14 70.78 1,286,242
04/08/2014 69.29 70.77 69.28 70.55 1,574,381
04/07/2014 70.17 70.4 69.22 69.37 1,207,979
04/04/2014 71.91 72.65 70.206 70.35 2,530,492
04/03/2014 70.77 71.72 70.57 71.29 2,002,437
04/02/2014 69.85 70.61 69.62 70.38 1,674,869
04/01/2014 71.07 71.16 70.233 70.57 2,189,118
03/31/2014 71.31 71.98 70.35 71.04 2,132,499
03/28/2014 69.37 71.32 69.2 71.14 2,935,861
03/27/2014 67.8 69.49 67.36 69.03 2,148,163
03/26/2014 67.96 68.68 67.45 67.68 1,357,676
03/25/2014 67.25 67.89 67.02 67.62 1,335,657
03/24/2014 67.38 67.69 66.25 66.78 1,068,906
03/21/2014 67.34 67.71 66.55 67.12 2,075,443
03/20/2014 65.78 66.91 65.37 66.83 1,227,395
03/19/2014 67.34 67.38 65.7 65.96 2,055,843
03/18/2014 66.74 67.6 66.46 67.4 1,294,565
03/17/2014 66.8 67.19 66.38 66.65 1,116,926
03/14/2014 66.75 67.09 66.25 66.64 2,384,478
03/13/2014 68.38 68.38 66.68 66.94 1,502,824
03/12/2014 67.84 68.26 67 68.2 1,292,848
03/11/2014 68.97 69.87 68.18 68.35 2,543,290
03/10/2014 69.2 69.2 68.63 69.07 1,439,140
03/07/2014 69.04 69.25 68.5 69.23 1,321,765
03/06/2014 68.02 68.99 67.75 68.78 1,426,054
03/05/2014 69.16 69.19 67.88 68.14 1,560,349
03/04/2014 68.82 69.215 68.14 69.02 1,597,960
03/03/2014 68.48 69.7 67.86 67.97 1,878,727
02/28/2014 68.07 69.1 67.93 68.76 2,200,323
02/27/2014 68.31 68.58 67.61 67.94 2,285,705
02/26/2014 68.72 69.58 68.225 68.49 2,398,595
02/25/2014 69.15 69.38 68.25 68.78 2,326,831
02/24/2014 67.18 70.5 67.18 69.33 3,729,534
02/21/2014 67.53 67.57 66.79 66.86 2,117,860
02/20/2014 66.2 67.415 66.09 67.12 2,835,606
02/19/2014 66.08 67.42 66.08 66.6 3,994,191
02/18/2014 66.34 66.91 66.15 66.55 2,646,452
02/14/2014 66.41 66.75 65.76 66.36 2,082,600
02/13/2014 65.77 66.97 65.6 66.45 2,303,085
02/12/2014 66.68 66.8996 66.07 66.54 2,005,628
02/11/2014 66.75 66.78 66.12 66.33 3,814,333
02/10/2014 66.08 66.76 65.0211 66.65 4,255,946
02/07/2014 63.42 66.435 63.42 66.2 6,021,281
02/06/2014 60.75 62.81 60.14 62.61 7,679,427
02/05/2014 62.38 62.5 61.1 61.19 2,700,700
02/04/2014 62.17 63.05 61.85 62.34 2,753,908
02/03/2014 62.42 63.34 61.7 61.79 2,684,279
01/31/2014 61.97 63.01 61.79 62.33 2,496,063
01/30/2014 63.54 63.7 62.86 62.98 1,645,235
01/29/2014 62.62 63.92 62.19 63.25 2,592,113
01/28/2014 62.85 63.66 62.38 63.31 2,001,787
01/27/2014 62.88 63.06 61.75 62.14 2,238,212
01/24/2014 64.67 64.7 62.8 62.97 3,270,465
01/23/2014 65.2 65.44 64.8 65.11 3,224,019
01/22/2014 64.74 65.89 64.43 65.68 2,383,867
01/21/2014 64.18 64.4958 63.1245 64.07 2,342,357
01/17/2014 64.66 64.98 63.86 63.9 1,874,324
01/16/2014 64.25 64.99 64.05 64.66 1,506,425
01/15/2014 64.26 64.8 64.18 64.45 1,556,370
01/14/2014 63.39 64.79 63.32 64.36 2,240,510
01/13/2014 64.4 64.99 63 63.17 2,340,690
01/10/2014 65.29 65.64 64.5 64.74 2,699,214
01/09/2014 66.39 66.86 64.43 65.35 2,735,703
01/08/2014 66.04 66.56 65.28 65.71 1,957,068
01/07/2014 66 66.63 65.4 65.85 2,468,992
01/06/2014 66.18 66.2 65.18 65.75 1,555,356
01/03/2014 66.76 67.302 65.87 66.14 1,755,197
01/02/2014 67.86 67.95 66.1101 66.59 2,281,302
12/31/2013 67.47 68.23 66.76 68.11 1,624,270
12/30/2013 68.32 68.73 67.06 67.17 1,451,973
12/27/2013 68 68.47 67.7 68.21 1,107,104
12/26/2013 68.04 68.34 67.73 68.05 674,257
12/24/2013 67.62 68.05 67.28 67.92 695,805
12/23/2013 68.5 68.83 67.51 67.62 2,266,260
12/20/2013 68.03 68.75 67.88 67.94 3,057,483
12/19/2013 66.63 68.16 66.57 67.87 2,349,660
12/18/2013 67.92 67.979 65.79 67.45 4,136,815
12/17/2013 69.87 69.88 67.57 67.61 3,601,773
12/16/2013 68.97 69.66 68.7 69.4 2,026,164
12/13/2013 68.56 68.78 67.59 68.68 2,266,885
12/12/2013 68.24 69.24 67.59 68.68 2,102,696
12/11/2013 69.42 69.67 67.9 68.16 2,337,346
12/10/2013 68.39 69.76 68.31 69.48 2,432,047
12/09/2013 69.4 69.5 67.61 68.59 3,781,166
12/06/2013 69.74 69.89 69.19 69.5 2,700,536
12/05/2013 69 69.85 68.79 69.04 2,373,046
12/04/2013 70.25 70.74 69.31 69.64 3,141,926
12/03/2013 69.8 70.26 69.305 69.51 3,195,969
12/02/2013 70.1 70.5759 69.07 69.8 2,035,211
11/29/2013 69.91 71.018 69.08 70.24 1,523,141
11/27/2013 72.75 72.9599 68.58 69.87 5,195,278
11/26/2013 73 73.68 72.3 73.18 1,787,777
11/25/2013 73.66 73.66 71.91 72.94 1,383,491
11/22/2013 74.56 74.72 73.34 73.58 1,792,971
11/21/2013 73.25 74.64 73.2 73.98 1,420,943
11/20/2013 73.48 73.84 72.49 72.85 1,450,694
11/19/2013 73.11 73.75 72.385 73 2,050,589
11/18/2013 75.05 75.27 72.89 73.18 2,509,699
11/15/2013 74.26 74.97 73.94 74.93 1,376,752
11/14/2013 74.07 74.38 73.48 74.2 1,628,009
11/13/2013 73.37 74.53 73 74 1,852,744
11/12/2013 75.24 75.25 73.59 73.69 1,621,795
11/11/2013 75.55 75.97 74.8763 75.21 933,480
11/08/2013 72.7 75.69 72.7 75.6 2,482,214
11/07/2013 74.96 75.1 72.16 72.65 3,689,870
11/06/2013 75.16 75.97 74.01 74.59 1,717,304
11/05/2013 75.71 76.03 74.72 75.01 1,592,169
11/04/2013 75.65 76.92 75.53 76.13 1,850,658
11/01/2013 75.11 75.47 73.495 75.19 1,788,713
10/31/2013 76 76.18 74.64 74.93 2,016,530
10/30/2013 77.13 78.01 75.28 76.09 1,695,183
10/29/2013 76.57 77.33 76.5 77.13 1,664,629
10/28/2013 76.39 77.0385 75.94 76.54 2,335,837
10/25/2013 75.66 76.6025 74.88 76.51 3,423,868
10/24/2013 71.5 76.59 71.04 74.52 3,838,668
10/23/2013 72.89 73.14 70.57 71.38 2,728,333
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?