Noble Energy Inc. Historical Stock Prices

NBL 
$75.07
*  
0.77
 negative 
1.04%
Get NBL Alerts
*Delayed - data as of Apr. 23, 2014 
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 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  73.47  75.20  73.33  75.07 2,545,834
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
10/22/2013 72.77 73.88 72.505 73.28 3,068,183
10/21/2013 72.3 73.09 71.915 72.36 1,926,512
10/18/2013 71.24 72.6161 70.83 72.56 2,246,949
10/17/2013 69.97 70.78 69.861 70.73 1,640,149
10/16/2013 68.85 70.3 68.691 70.21 1,921,853
10/15/2013 67.96 69.07 67.56 68.31 2,800,261
10/14/2013 66.52 67.43 66.26 67.4 1,282,009
10/11/2013 66.17 67.41 65.88 67 1,054,758
10/10/2013 65.52 66.45 65.14 66.45 1,455,873
10/09/2013 65.31 65.63 64.36 64.8 1,135,623
10/08/2013 66.41 66.9046 65.22 65.25 935,273
10/07/2013 66.39 67.46 66.25 66.37 1,277,431
10/04/2013 66.56 67.77 66.09 67.23 1,338,087
10/03/2013 67.29 67.4 65.63 66.37 2,061,564
10/02/2013 67.63 67.99 66.79 67.83 1,392,277
10/01/2013 67.06 68 66.95 67.99 2,085,803
09/30/2013 66.31 67.29 66.1 67.01 1,214,031
09/27/2013 67.12 67.3 66.54 67.01 911,946
09/26/2013 67.23 67.35 66.43 67.32 1,348,618
09/25/2013 67.28 67.69 66.8 67.02 1,220,086
09/24/2013 66.87 67.85 66.66 67.14 1,083,725
09/23/2013 67.18 67.35 66.52 67.01 780,508
09/20/2013 67.49 67.74 66.93 67.29 1,726,944
09/19/2013 67.87 68.43 67.33 67.44 1,247,855
09/18/2013 66.1 67.96 65.82 67.77 1,363,235
09/17/2013 65.78 66.29 65.51 66.1 1,244,776
09/16/2013 67.07 67.12 65.66 65.9 1,578,720
09/13/2013 66.75 67.07 66.39 66.52 1,611,873
09/12/2013 66.14 67.26 66.1 66.75 2,135,784
09/11/2013 65.5 66.19 65.18 66.17 1,918,647
09/10/2013 64.4 65.09 63.86 65.06 2,180,122
09/09/2013 63.18 64.15 63.04 64.13 1,674,148
09/06/2013 63.1 63.82 62.63 62.91 1,497,416
09/05/2013 62.75 63.23 62.52 62.9 1,045,651
09/04/2013 62.1 62.79 61.81 62.62 1,054,693
09/03/2013 62.1 62.39 61.65 62.18 1,397,865
08/30/2013 61.51 61.84 61 61.43 1,581,358
08/29/2013 61.7 61.96 61.23 61.35 1,349,586
08/28/2013 61.37 62.08 61.37 61.75 2,073,862
08/27/2013 62.04 62.94 61.265 61.37 1,890,521
08/26/2013 63.12 63.7 62.73 62.84 713,521
08/23/2013 62.57 63.07 61.97 62.96 860,467
08/22/2013 61.92 62.75 61.7125 62.49 622,737
08/21/2013 62.25 62.52 61.7 61.79 1,015,615
08/20/2013 61.94 62.77 61.79 62.24 966,052
08/19/2013 62.68 63.1 61.78 61.81 1,191,123
08/16/2013 62.51 63.01 62.24 62.65 1,528,027
08/15/2013 62.67 63.32 62.15 63 888,403
08/14/2013 63.69 63.87 62.97 62.98 1,056,767
08/13/2013 63.45 63.91 62.92 63.75 984,265
08/12/2013 63.5 64 63.2 63.42 863,737
08/09/2013 64.05 64.14 63.53 63.83 838,381
08/08/2013 63.93 64.47 63.14 63.98 1,567,610
08/07/2013 63.85 64.04 63.23 63.76 1,832,397
08/06/2013 64.92 64.96 63.61 64.14 1,433,763
08/05/2013 64.78 65.16 64.5 64.92 1,390,842
08/02/2013 64.34 64.96 64.12 64.96 1,618,552
08/01/2013 63.16 64.515 63.15 64.32 2,200,213
07/31/2013 62.85 63.22 62.335 62.49 2,011,624
07/30/2013 62.47 62.65 61.78 62.52 1,656,719
07/29/2013 62.69 63.15 62 62.07 2,222,579
07/26/2013 63.93 64.26 63.2 63.43 2,111,707
07/25/2013 63.01 64.62 62.56 64.38 2,109,872
07/24/2013 65.44 65.56 64.13 64.54 1,358,969
07/23/2013 66.07 66.11 65.17 65.18 1,316,172
07/22/2013 66.01 66.3 65.65 65.97 1,674,368
07/19/2013 65.77 66.09 65.082 66.07 1,476,434
07/18/2013 64.21 65.82 64.15 65.66 1,663,465
07/17/2013 63.2 64.2 63.2 63.86 1,131,871
07/16/2013 63.74 64 62.76 63.07 1,298,926
07/15/2013 64.3 64.79 63.51 63.55 1,567,275
07/12/2013 64.34 64.44 63.775 64.3 1,322,359
07/11/2013 64.37 64.62 63.57 64.53 1,351,344
07/10/2013 64.14 64.5 63.57 63.75 1,882,102
07/09/2013 62.84 64.06 62.75 63.86 1,716,896
07/08/2013 62.73 62.74 62.04 62.29 2,312,883
07/05/2013 62.09 62.76 61.47 62.71 1,189,304
07/03/2013 61.04 61.69 60.792 61.63 1,076,957
07/02/2013 59.99 61.36 59.92 61.04 1,692,259
07/01/2013 60.31 60.83 59.85 59.88 2,464,860
06/28/2013 60.55 61.13 60.03 60.04 3,247,437
06/27/2013 60.9 61.77 60.71 60.88 2,378,642
06/26/2013 60.29 60.34 59.005 60.19 2,021,686
06/25/2013 60.27 60.435 59.25 59.77 2,120,680
06/24/2013 58.61 60.21 57.625 59.61 2,711,884
06/21/2013 59.17 59.74 58.38 59.44 2,651,979
06/20/2013 59.58 59.89 58.48 58.79 2,309,984
06/19/2013 60.58 61.61 60.52 60.53 1,725,606
06/18/2013 59.67 60.87 59.56 60.69 1,781,622
06/17/2013 58.4 59.78 58.4 59.7 1,933,070
06/14/2013 58.19 58.52 57.46 57.91 1,144,453
06/13/2013 57.17 58.42 56.92 58.34 1,258,674
06/12/2013 58.33 58.34 57 57.2 2,094,604
06/11/2013 57.71 58.3 57.17 57.76 1,528,841
06/10/2013 58.65 58.7 57.9 58.46 1,056,891
06/07/2013 57.8 58.66 57.36 58.61 1,257,678
06/06/2013 56.76 57.37 56.26 57.37 1,332,956
06/05/2013 57.42 57.61 56.7 56.75 2,075,223
06/04/2013 57.62 58.24 57.16 57.75 1,992,196
06/03/2013 57.79 58.83 57.47 57.77 1,897,610
05/31/2013 58.8 59.04 57.64 57.65 1,490,201
05/30/2013 59.43 59.64 58.46 59.1 1,228,779
05/29/2013 58.83 59.35 58.27 59.12 915,308
05/28/2013 59.25 60.14 58.765 59.13 2,161,088
05/24/2013 59.01 59.0825 57.81 58.69 2,480,022
05/23/2013 58.655 59.405 58.035 59.375 2,398,140
05/22/2013 60.97 61.605 58.93 59.535 3,984,858
05/21/2013 61.245 61.525 60.5575 60.57 1,745,060
05/20/2013 60.685 61.5345 60.62 61.25 2,147,362
05/17/2013 59.17 60.68 59.155 60.65 3,124,470
05/16/2013 58.865 59.17 58.2525 58.91 2,622,260
05/15/2013 59.265 59.425 58.18 58.995 3,296,252
05/14/2013 57.75 58.835 57.75 58.805 2,163,032
05/13/2013 57.19 57.84 57.07 57.825 1,947,136
05/10/2013 57.68 57.85 57.065 57.39 2,392,366
05/09/2013 58.59 58.9 57.785 58.005 3,872,266
05/08/2013 58.405 58.74 58.005 58.715 2,924,522
05/07/2013 57.43 58.725 57.43 58.405 2,694,670
05/06/2013 56.61 57.095 56.295 57.04 1,853,410
05/03/2013 55.955 56.645 55.8725 56.535 3,185,118
05/02/2013 55.515 55.86 55.1 55.41 2,959,532
05/01/2013 56.305 56.305 55.06 55.455 2,398,184
04/30/2013 56.405 56.8985 56.005 56.645 1,889,420
04/29/2013 56.275 56.86 55.9 56.52 1,761,080
04/26/2013 56.785 56.92 55.32 55.845 2,442,918
04/25/2013 56.67 58.19 56.1 56.785 2,982,928
04/24/2013 55.575 56.755 55.435 56.31 2,534,674
04/23/2013 54.625 55.475 54.425 55.36 3,009,988
04/22/2013 53.79 54.51 53.165 54.305 1,592,884
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 your brokers before you trade


Want to trade FX?