Noble Energy Inc. Historical Stock Prices

NBL 
$34.53
*  
0.86
2.55%
Get NBL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading NBL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.38  35.27  33.32  34.53 5,575,523
08/28/2015 33.42 35.27 33.32 34.53 5,596,716
08/27/2015 32.46 34.24 32.26 33.67 7,281,678
08/26/2015 31.49 31.77 30.84 31.75 5,143,875
08/25/2015 32.61 32.63 30.6 30.7 6,645,167
08/24/2015 29.2 32.37 29.17 31.17 9,179,560
08/21/2015 32.91 33.35 32.38 32.85 5,687,685
08/20/2015 34.11 34.48 33.12 33.12 4,228,552
08/19/2015 34.84 35.1 33.72 34.22 4,984,422
08/18/2015 35.57 35.65 34.84 35.1 5,064,583
08/17/2015 35.35 36.095 35.19 35.44 4,273,241
08/14/2015 36.21 37.1 35.815 36 6,692,360
08/13/2015 35.87 36.32 34.85 36.3 12,252,870
08/12/2015 33.95 35.6 33.88 35.31 5,097,444
08/11/2015 33.29 34.21 32.98 34.17 4,045,778
08/10/2015 32.8 34.32 32.61 34.24 4,565,661
08/07/2015 33.75 34.24 32.44 32.7 4,168,363
08/06/2015 33.06 33.99 32.39 33.91 6,189,267
08/05/2015 34.54 35.07 33.37 33.41 4,921,387
08/04/2015 34.06 34.75 33.7052 34.01 5,017,929
08/03/2015 34.97 34.97 33.665 33.75 6,905,399
07/31/2015 35.9 36.2882 34.99 35.23 5,622,787
07/30/2015 35.98 36.645 35.54 36.15 4,844,875
07/29/2015 35.34 36.45 35.24 36.16 6,516,346
07/28/2015 35.36 37.07 34.73 35.5 8,547,322
07/27/2015 34.75 35.465 34.25 34.73 4,661,768
07/24/2015 36.83 36.84 35.32 35.37 4,739,417
07/23/2015 36.94 37.19 36.205 36.7 3,994,297
07/22/2015 36.94 37.28 36.41 36.9 7,014,650
07/21/2015 37.03 37.54 36.82 36.85 7,612,126
07/20/2015 38.09 38.09 36.91 36.97 9,409,612
07/17/2015 38.38 38.88 37.54 38.34 5,585,271
07/16/2015 39.07 39.07 38.205 38.38 3,425,388
07/15/2015 39.31 39.92 38.58 38.75 4,132,088
07/14/2015 39.24 39.71 38.73 39.6 5,447,261
07/13/2015 39.23 39.23 38.59 38.9 4,768,928
07/10/2015 39.67 39.95 38.89 39.06 3,640,101
07/09/2015 39.87 40.12 39.31 39.31 4,453,301
07/08/2015 40.35 40.61 38.72 39.06 5,533,077
07/07/2015 40.33 40.98 38.78 40.77 5,919,856
07/06/2015 40.25 40.73 39.71 40.19 4,776,179
07/02/2015 41.14 41.74 40.93 41.02 3,578,945
07/01/2015 43.03 43.03 41.0675 41.3 4,585,568
06/30/2015 43.21 43.27 42.1263 42.68 5,329,420
06/29/2015 44.12 44.51 42.435 42.66 5,670,321
06/26/2015 44.82 44.98 44.45 44.81 8,807,277
06/25/2015 44.92 45.3 44.66 44.93 3,962,037
06/24/2015 44.54 44.91 44.11 44.73 3,339,608
06/23/2015 44.35 45.035 44.13 44.8 3,566,956
06/22/2015 43.74 44.6 43.2 44.32 2,786,512
06/19/2015 44.18 44.54 43.32 43.53 4,021,384
06/18/2015 45.15 45.39 44.39 44.46 3,450,863
06/17/2015 45.93 46.29 44.74 44.91 3,652,244
06/16/2015 45.28 45.68 45.005 45.5 3,531,862
06/15/2015 45.95 46.33 45.345 45.38 3,411,095
06/12/2015 46.41 46.76 46.075 46.37 3,494,070
06/11/2015 46.67 46.9335 46.17 46.64 3,634,343
06/10/2015 46.61 46.9 46.21 46.63 4,937,134
06/09/2015 45.43 46.56 45.41 45.75 6,900,968
06/08/2015 44.34 44.76 44.11 44.69 5,231,535
06/05/2015 43.39 44.96 43.38 44.59 5,337,775
06/04/2015 43.82 44 43.4 43.7 5,211,168
06/03/2015 43.96 44.43 43.65 44.31 3,965,278
06/02/2015 43.67 44.45 43.09 44.03 2,709,912
06/01/2015 43.58 43.77 42.985 43.33 4,065,994
05/29/2015 43.78 44.26 43.26 43.78 4,578,430
05/28/2015 43.18 43.92 42.8 43.65 5,195,967
05/27/2015 44.09 44.3448 42.98 43.32 4,745,310
05/26/2015 43.94 44.78 43.73 44.15 6,190,398
05/22/2015 43.43 44.2 43.16 43.8 3,883,262
05/21/2015 44.44 44.49 43.74 43.8 4,967,113
05/20/2015 44.24 44.37 43.46 44.01 3,467,998
05/19/2015 44.6 44.71 43.87 44.23 3,482,819
05/18/2015 44.93 45.27 44.6 45.11 3,485,572
05/15/2015 44.48 45.25 44.11 44.88 4,237,946
05/14/2015 45.44 45.52 44.22 44.5 6,765,072
05/13/2015 46.43 46.63 45.13 45.28 6,508,430
05/12/2015 45.87 46.32 45.63 46 6,717,508
05/11/2015 46.72 47.35 45.31 46.07 20,879,110
05/08/2015 48.61 49.38 47.75 49.12 4,166,803
05/07/2015 48.92 48.92 47.49 48.12 3,636,209
05/06/2015 50.4 51.142 48.65 49.18 3,694,192
05/05/2015 52.34 52.69 49.78 49.79 7,426,727
05/04/2015 50.36 51.2 50.11 50.99 3,722,241
05/01/2015 50.76 51 50.0938 50.24 2,429,396
04/30/2015 50.89 51.36 50.05 50.72 3,113,367
04/29/2015 49.93 51.13 49.75 50.62 3,198,826
04/28/2015 49.68 50.15 49.14 50.09 4,144,764
04/27/2015 50.94 51.145 49.59 49.77 3,862,514
04/24/2015 51.25 51.38 50.01 50.49 2,979,652
04/23/2015 51.29 52.3 51.29 51.51 2,314,818
04/22/2015 51.67 51.89 50.92 51.18 2,421,987
04/21/2015 52.33 52.63 51.02 51.13 2,703,779
04/20/2015 52.3 53.23 52.17 52.76 2,298,927
04/17/2015 52.23 52.91 51.83 52.1 3,880,314
04/16/2015 53.06 53.43 52.53 52.59 3,608,365
04/15/2015 52.16 53.675 51.79 53.47 3,495,422
04/14/2015 51.01 51.74 50.83 51.73 2,734,294
04/13/2015 51.37 51.61 50.34 50.57 1,896,752
04/10/2015 51.06 51.29 50.7 50.92 1,560,408
04/09/2015 50.21 50.98 49.88 50.92 3,062,833
04/08/2015 50.65 51.05 49.86 49.93 2,454,824
04/07/2015 50.66 51.42 50.135 50.3 2,802,217
04/06/2015 50.52 50.93 49.88 50.65 2,592,108
04/02/2015 48.51 49.99 48.24 49.92 3,100,204
04/01/2015 49.27 49.86 48.77 48.87 3,238,529
03/31/2015 48.26 49.72 48.23 48.9 4,132,207
03/30/2015 48.51 49.16 47.7201 49.05 3,237,344
03/27/2015 47.47 48.615 47.2 48 3,383,400
03/26/2015 47.78 48.15 46.92 47.94 3,267,058
03/25/2015 46.32 47.2 45.47 46.77 3,905,383
03/24/2015 46.56 46.64 45.58 45.89 3,503,352
03/23/2015 48.02 48.48 46.38 46.4 3,237,997
03/20/2015 48 48.82 47.64 47.84 5,139,310
03/19/2015 47.1 47.9 46.81 47.58 3,167,445
03/18/2015 45.25 48.7 45.17 48.12 5,033,686
03/17/2015 45.32 46.07 44.91 45.61 3,563,757
03/16/2015 43.66 45.65 43.62 45.61 4,153,553
03/13/2015 43.69 44.27 43.31 44.03 3,543,480
03/12/2015 44.73 44.8 44.13 44.25 2,309,936
03/11/2015 44.3 44.69 43.965 44.38 3,101,906
03/10/2015 44.33 45.33 44.27 44.27 2,520,793
03/09/2015 45.39 45.9 45 45.02 3,258,694
03/06/2015 45.45 46.58 45.19 45.39 5,692,576
03/05/2015 46.97 47.5 46.01 46.07 5,837,831
03/04/2015 47.06 47.45 46.11 47.21 4,021,817
03/03/2015 46.78 47.58 46.43 46.98 4,291,010
03/02/2015 47.07 47.22 46.18 46.41 6,016,025
02/27/2015 47.85 48.15 46.75 47.23 6,800,558
02/26/2015 47.47 48.17 47.03 47.32 19,819,690
02/25/2015 49.35 50.04 49.168 49.81 2,201,236
02/24/2015 49.14 49.71 48.5 49.67 2,632,894
02/23/2015 48.46 49.27 48.12 48.5 2,338,902
02/20/2015 49.61 50.14 48.58 49.08 2,955,139
02/19/2015 48.37 49.77 47.34 49.7 5,125,321
02/18/2015 50.16 51.77 49.9 50.69 4,653,791
02/17/2015 50.42 51.3 50.05 50.81 3,032,671
02/13/2015 49.68 50.88 49.53 50.79 3,158,588
02/12/2015 48.95 49.47 48.33 48.85 2,392,737
02/11/2015 46.82 48.4328 46.61 47.94 3,110,193
02/10/2015 47.01 48 45.77 47.88 3,327,190
02/09/2015 48.09 48.58 46.865 46.98 3,236,335
02/06/2015 49.12 49.2 46.83 47.72 3,898,990
02/05/2015 48.45 49.1 47.991 48.49 2,973,433
02/04/2015 49.19 49.2508 47.63 47.89 4,475,803
02/03/2015 50.71 52.417 49.661 50.21 5,787,322
02/02/2015 48.75 49.76 48.34 49.73 3,691,764
01/30/2015 46.92 48.14 46.26 47.74 3,959,474
01/29/2015 46.54 47.58 45.09 47.51 3,649,706
01/28/2015 47.06 47.3 45.5 46.06 4,142,967
01/27/2015 47.26 48.11 46.62 47.58 3,009,298
01/26/2015 46.42 47.57 45.68 47.52 3,087,762
01/23/2015 46.29 46.99 46.04 46.27 2,820,480
01/22/2015 47.15 47.36 45.8 46.74 2,552,628
01/21/2015 46.36 47.44 46.3 46.93 3,183,949
01/20/2015 44.88 46.05 44.16 45.91 4,098,455
01/16/2015 43.34 45.53 43.24 45.49 3,466,471
01/15/2015 43.78 44.22 42.95 42.98 4,062,217
01/14/2015 42.04 42.96 41.39 42.85 3,660,291
01/13/2015 41.78 42.82 41.32 42.54 5,025,078
01/12/2015 42.49 42.82 41.01 41.52 3,513,397
01/09/2015 43.21 43.88 42.59 43.57 2,997,982
01/08/2015 42.14 43.42 41.56 43.18 3,824,767
01/07/2015 42.5 42.94 41.49 41.74 3,108,422
01/06/2015 42.28 42.88 41.31 41.9 3,831,904
01/05/2015 46.04 46.21 42.19 42.39 7,058,509
01/02/2015 47.07 47.6 45.96 46.88 2,961,994
12/31/2014 46.9 48 46.29 47.43 2,447,812
12/30/2014 47.52 48.02 47 47.33 2,460,002
12/29/2014 47.6 48.63 47.5 47.83 3,149,133
12/26/2014 48.62 49.05 46.92 47.22 2,918,946
12/24/2014 48.56 48.67 47.54 48.5 2,284,842
12/23/2014 50.87 50.97 48.4301 48.98 6,276,656
12/22/2014 50.41 51.08 49.68 50.95 3,752,379
12/19/2014 49.9 51.24 49.4122 51.19 5,029,673
12/18/2014 49.4 49.98 47.68 49.42 5,928,414
12/17/2014 43.77 48.2 43.77 47.94 6,719,765
12/16/2014 42.65 44.94 42.11 43.56 5,206,003
12/15/2014 44.49 44.88 42.92 43 3,839,807
12/12/2014 44.71 45.45 43.65 43.86 4,236,409
12/11/2014 45.44 46.82 45.14 45.39 3,032,228
12/10/2014 47.06 47.06 45.325 45.78 4,925,920
12/09/2014 47.05 48.53 46.92 47.89 5,749,210
12/08/2014 49.8 49.8 47.52 47.61 4,897,759
12/05/2014 51.16 51.4 50.05 50.59 2,932,320
12/04/2014 51.38 52.21 51.09 51.58 4,211,298
12/03/2014 50.86 52.36 50.53 52.14 4,357,393
12/02/2014 49.35 50.83 49.14 50.55 4,978,694
12/01/2014 49.11 49.79 47.75 49.7 5,976,387
11/28/2014 51.01 51.17 48.94 49.18 3,881,459
11/26/2014 55.04 55.06 53.77 53.83 2,091,612
11/25/2014 56.84 57.01 55.11 55.42 2,255,409
11/24/2014 57.34 57.85 56.48 56.69 3,901,832
11/21/2014 57.66 58.02 56.83 57.71 3,252,540
11/20/2014 54.77 56.82 54.67 56.54 3,358,662
11/19/2014 55.36 55.42 54.02 54.77 2,789,800
11/18/2014 54.75 55.42 54.26 55.01 1,934,772
11/17/2014 55.36 55.53 54.28 54.71 3,402,151
11/14/2014 54.35 56.28 54.2505 56.11 2,577,621
11/13/2014 55.1 55.71 53.27 53.99 3,158,676
11/12/2014 55.53 56.26 55.14 55.22 2,701,926
11/11/2014 56.39 56.52 55.28 56.14 3,366,297
11/10/2014 57.3 57.7 55.93 56.23 3,167,529
11/07/2014 55.16 57.07 55.05 56.51 4,604,751
11/06/2014 54.91 55.29 54.23 54.8 4,548,830
11/05/2014 54.92 55.95 54.16 55.55 2,599,562
11/04/2014 55.06 55.22 53.64 54.2 3,221,807
11/03/2014 58.08 58.2 55.75 55.87 3,798,986
10/31/2014 56.64 57.69 55.73 57.63 4,056,289
10/30/2014 57.57 58.5 55.0982 57.16 2,718,811
10/29/2014 58.85 60.3 57.56 58.13 3,350,826
10/28/2014 56.56 58.48 55.18 58.36 3,305,123
10/27/2014 56.25 56.55 55.36 56.38 3,327,923
10/24/2014 58.39 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?