Newfield Exploration Company Common Stock Historical Stock Prices

NFX 
$37.17
*  
0.92
2.54%
Get NFX Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading NFX 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 02-MAY-2015 TO 02-MAY-2016

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 36.40 37.37 35.67 37.17 4,108,835
05/02/2016 36.43 37.37 35.67 37.17 4,108,835
04/29/2016 36.49 37.09 34.99 36.25 3,739,973
04/28/2016 37.88 38.24 36.03 36.24 5,322,712
04/27/2016 37.89 38.78 37.4 38.2 3,834,991
04/26/2016 36.81 37.44 36.36 37.42 2,437,384
04/25/2016 36.57 36.7 35.49 36.27 2,384,258
04/22/2016 36.24 37.12 36.21 36.86 3,961,426
04/21/2016 36.9 36.9862 35.975 36.09 2,838,399
04/20/2016 36.37 37.47 36.1 36.89 2,182,410
04/19/2016 36.54 36.96 36.13 36.54 2,688,511
04/18/2016 33.81 36.39 33.15 36.05 2,983,184
04/15/2016 35.33 35.35 34.33 35.12 2,393,822
04/14/2016 35.13 35.58 34.79 35.52 2,127,355
04/13/2016 35.46 35.93 34.829 35.08 3,386,593
04/12/2016 34.75 35.89 34.1 35.67 5,031,310
04/11/2016 34.37 34.92 34.24 34.45 2,940,858
04/08/2016 33.86 34.32 33.7 34.05 2,644,169
04/07/2016 32.6 33.26 32.43 32.85 2,816,247
04/06/2016 31.94 33.1 31.65 33.01 2,637,618
04/05/2016 31.27 32.17 30.88 31.61 2,389,864
04/04/2016 32.71 33.15 31.68 31.73 2,897,205
04/01/2016 32.47 32.81 32.12 32.63 3,053,077
03/31/2016 32.5 33.51 32.26 33.25 3,997,173
03/30/2016 32.68 32.98 32.16 32.66 4,521,919
03/29/2016 31.46 32.16 31.18 32.12 2,798,834
03/28/2016 32.5 32.5 31.11 31.86 2,758,148
03/24/2016 31.33 32.51 31.14 32.38 4,605,008
03/23/2016 32.82 33 31.8411 32.12 3,639,266
03/22/2016 33.21 33.82 32.94 33.03 3,319,082
03/21/2016 33.57 34.21 32.71 33.48 2,981,483
03/18/2016 34.26 34.97 33.01 33.82 9,145,753
03/17/2016 33.9 34.17 32.96 33.72 4,001,759
03/16/2016 32.14 33.63 32.14 33.49 3,974,862
03/15/2016 31.53 32.19 31.09 31.84 4,501,432
03/14/2016 31.21 32.74 30.84 32.15 4,765,121
03/11/2016 31.32 32.495 31.12 31.84 6,146,815
03/10/2016 30.57 30.61 29.61 30.48 6,031,699
03/09/2016 29.69 31.17 29.22 30.64 6,156,383
03/08/2016 29.49 29.63 27.77 28.97 5,952,159
03/07/2016 30.16 30.51 28.72 29.92 7,826,918
03/04/2016 29.67 31.61 29.35 30.17 8,983,257
03/03/2016 29.25 29.88 28.32 29.16 7,576,836
03/02/2016 28.2 29.07 27.43 29.01 6,197,202
03/01/2016 27.46 28.6 26.74 28.6 7,235,717
02/29/2016 26.78 27.51 26.09 27.23 12,015,010
02/26/2016 25.83 26.5 24.83 26.03 34,690,270
02/25/2016 23.19 25.32 23.03 24.41 6,498,114
02/24/2016 22.66 23.49 22.3304 23.42 4,129,866
02/23/2016 24.21 24.47 23.32 23.34 4,381,666
02/22/2016 23.8 25.23 23.17 24.51 5,316,818
02/19/2016 22.05 22.35 20.84 22.31 6,520,041
02/18/2016 25.06 25.22 22.54 22.6 6,222,563
02/17/2016 24.17 24.99 22.76 24.87 5,614,469
02/16/2016 24.65 24.76 23.83 24.18 2,571,966
02/12/2016 24.11 24.91 23.64 24.17 3,320,540
02/11/2016 22.88 23.88 22.36 23.66 6,058,479
02/10/2016 23.78 24.67 23.1 23.57 4,245,161
02/09/2016 25.39 25.39 23.37 23.8 4,380,858
02/08/2016 23.69 25.54 23.3 25.47 7,424,257
02/05/2016 26.82 26.83 24.47 24.88 6,087,149
02/04/2016 28.49 29.18 27.16 27.25 3,358,719
02/03/2016 27.43 28.32 25.87 28.29 3,159,824
02/02/2016 27.49 27.49 26.25 26.62 3,599,005
02/01/2016 28.24 28.83 27.45 28.17 3,648,521
01/29/2016 27.87 29.22 27.74 29.07 3,808,632
01/28/2016 28.17 28.53 26.94 27.58 4,793,786
01/27/2016 25.89 27.08 25.13 26.52 6,740,070
01/26/2016 25.13 26.79 24.25 25.93 3,680,220
01/25/2016 25.19 26.25 24.445 24.48 3,294,241
01/22/2016 26.6 27.73 25.35 26 7,334,851
01/21/2016 23.65 25.41 23.23 25.33 7,614,740
01/20/2016 23.88 24.09 22.2 23.71 5,274,798
01/19/2016 26.52 26.57 23.7 24.37 6,046,992
01/15/2016 26.45 27.23 25.52 26.23 6,975,268
01/14/2016 28.46 28.82 26.92 27.87 6,595,359
01/13/2016 29.72 30.39 27.89 28.17 3,244,415
01/12/2016 29.63 29.9 28.34 29.31 3,357,139
01/11/2016 29.86 30.15 28.47 28.98 3,775,976
01/08/2016 29.7 30.28 29.01 29.26 3,276,872
01/07/2016 29.17 30.91 28.85 29.41 3,902,933
01/06/2016 31.35 31.35 29.69 30.04 4,165,639
01/05/2016 32.37 32.68 31.81 32.49 2,181,117
01/04/2016 32.48 33.01 31.82 32.27 3,017,643
12/31/2015 31.68 33.02 31.57 32.56 2,032,498
12/30/2015 31.83 32.76 31.28 31.85 2,733,669
12/29/2015 33.24 33.38 31.96 32.69 2,071,238
12/28/2015 32.35 32.57 31.46 32.34 2,005,973
12/24/2015 33.27 33.53 32.54 33.09 1,032,774
12/23/2015 31.59 33.52 31.46 33.27 4,235,904
12/22/2015 30.42 30.98 29.88 30.63 4,650,389
12/21/2015 31.49 31.75 29.94 30.41 5,210,129
12/18/2015 32.54 32.76 31.6 31.6 4,386,586
12/17/2015 34.37 34.75 32.33 32.61 4,474,633
12/16/2015 35.21 35.44 33.83 34.44 3,306,443
12/15/2015 35.4 35.86 34.74 35.05 2,815,296
12/14/2015 34.81 35.67 33.78 34.79 3,890,530
12/11/2015 36.14 36.28 34.995 35.26 3,960,557
12/10/2015 35.13 36.8 34.82 36.52 3,006,964
12/09/2015 36.21 36.46 34.6374 35.3 3,120,806
12/08/2015 34.48 35.46 34.25 34.82 4,855,754
12/07/2015 35.66 36.81 34.89 35.41 5,560,970
12/04/2015 36.37 36.67 35.58 36.16 3,355,199
12/03/2015 37.69 38.55 36.6 36.97 4,148,973
12/02/2015 38.77 39.01 36.79 37.17 3,542,553
12/01/2015 38.32 39.22 37.91 39.15 2,776,862
11/30/2015 38.62 38.84 38.13 38.26 2,147,323
11/27/2015 38.31 38.78 38.14 38.32 1,033,404
11/25/2015 38.87 39.38 38.37 38.66 1,514,218
11/24/2015 38.97 40.015 38.87 39.34 2,732,688
11/23/2015 37.72 39.18 37.4701 38.47 3,144,426
11/20/2015 39.14 39.14 37.55 37.78 4,197,800
11/19/2015 40.3 40.72 38.26 39.16 4,360,523
11/18/2015 40.85 41.09 39.96 41.05 2,701,153
11/17/2015 39.88 40.89 39.225 40.38 3,064,006
11/16/2015 38.42 40.165 38.27 40.15 2,641,570
11/13/2015 38.1 38.7499 37.5 38.37 2,631,522
11/12/2015 38.83 39.315 37.97 38.19 3,544,337
11/11/2015 39.82 40.47 39.39 39.69 4,904,616
11/10/2015 39.16 40.25 38.92 39.67 2,926,957
11/09/2015 39.35 39.86 39.06 39.45 3,089,063
11/06/2015 38.57 39.76 38.33 39.37 2,508,930
11/05/2015 38.31 39.98 37.34 38.95 4,853,840
11/04/2015 41.09 41.34 37.37 38.3 7,152,889
11/03/2015 40.8 41.13 40.02 40.14 5,479,927
11/02/2015 39.87 40.7 39.66 40.32 4,250,552
10/30/2015 40.41 41.17 39.38 40.19 2,765,115
10/29/2015 39.69 40.73 39.6 40.2 2,547,314
10/28/2015 39.37 40.65 38.56 39.86 2,923,245
10/27/2015 38.25 39.24 37.98 39.19 3,873,952
10/26/2015 39.23 39.46 38.52 39.14 2,233,224
10/23/2015 38.89 39.85 38.29 39.39 1,781,553
10/22/2015 38.86 39.86 38.725 39.16 2,993,745
10/21/2015 39.82 39.88 38.38 38.46 3,048,126
10/20/2015 39.54 40.67 39.3 39.98 1,876,820
10/19/2015 39.64 40.75 39.13 39.56 2,131,432
10/16/2015 40.31 41.06 39.82 40.68 3,696,153
10/15/2015 38.26 40.36 37.99 40.17 3,694,080
10/14/2015 38.17 38.96 37.96 38.51 2,372,014
10/13/2015 37.83 38.98 37.59 38.21 2,436,992
10/12/2015 38.84 38.92 37.81 38.35 1,909,397
10/09/2015 38.6 39.02 37.74 38.82 3,415,469
10/08/2015 37.05 38.58 36.61 38.21 3,516,353
10/07/2015 37.77 38.05 36.405 37.1 5,533,278
10/06/2015 36.41 37.72 36.2 36.89 5,769,467
10/05/2015 35.9 36.8 35.74 36.36 4,067,686
10/02/2015 33.35 35.62 33.12 35.52 3,418,663
10/01/2015 33.67 34.22 33.31 33.81 3,733,997
09/30/2015 32.5 33.36 32.06 32.9 2,373,121
09/29/2015 31.68 32.68 31.52 32.21 3,132,511
09/28/2015 32.82 33.01 31.36 31.4 3,139,777
09/25/2015 33.77 34.14 33 33.3 2,824,450
09/24/2015 32.85 33.63 32.51 33.35 3,112,776
09/23/2015 33.92 34.26 33.11 33.18 1,886,917
09/22/2015 32.88 34.18 32.86 33.75 3,536,009
09/21/2015 34.21 34.25 33.28 33.67 2,519,546
09/18/2015 34.44 34.85 33.34 33.68 4,335,266
09/17/2015 35.92 36.57 35.05 35.38 4,027,016
09/16/2015 34.45 36.025 34.33 35.93 5,023,810
09/15/2015 33.7 34.36 33.43 34.01 2,440,724
09/14/2015 33.97 33.99 33.22 33.51 2,732,461
09/11/2015 33.76 34.25 33.24 34.13 3,908,106
09/10/2015 34.22 34.87 33.85 34.47 4,979,769
09/09/2015 34.57 35.76 33.79 33.95 4,072,181
09/08/2015 33.49 34.45 32.89 34.14 3,828,406
09/04/2015 32.41 33.5 32.3 33.21 3,122,777
09/03/2015 33.09 34.4 32.51 33.14 3,316,770
09/02/2015 32.45 32.87 31.12 32.82 3,644,573
09/01/2015 32.29 33.32 31.525 31.86 5,759,108
08/31/2015 31.04 33.68 30.44 33.31 5,124,872
08/28/2015 30.38 32.31 30.32 31.6 7,266,437
08/27/2015 29.15 31.78 28.91 30.7 5,860,797
08/26/2015 27.85 28.15 27 28.06 4,437,728
08/25/2015 29.26 29.26 27.03 27.05 3,463,234
08/24/2015 28.84 29.87 26.78 27.63 7,626,058
08/21/2015 32.13 32.78 30.75 30.82 5,342,927
08/20/2015 33.82 34.02 32.49 32.5 3,628,278
08/19/2015 34.88 35.185 32.88 33.93 4,245,140
08/18/2015 35.37 35.59 34.73 35.3 2,502,252
08/17/2015 35.86 36.28 35.19 35.48 2,431,609
08/14/2015 36.03 36.61 35.3 36.19 2,478,594
08/13/2015 36.07 36.49 35.424 36.08 2,385,443
08/12/2015 35.16 36.68 35.14 36.61 3,546,250
08/11/2015 34.59 35.45 34.3 35.36 2,415,626
08/10/2015 34.36 35.73 33.22 35.65 4,710,077
08/07/2015 34.62 35.4 34.02 34.23 3,788,463
08/06/2015 32.53 34.85 32.21 34.77 4,450,950
08/05/2015 33.74 34.23 31.53 32.55 9,545,032
08/04/2015 32.63 33.38 32.24 32.65 5,841,097
08/03/2015 32.31 33.22 32.03 32.44 4,020,783
07/31/2015 33.17 33.63 32.66 32.79 3,189,762
07/30/2015 32.8 33.67 32.19 33.36 4,420,313
07/29/2015 31.38 32.96 30.83 32.88 5,450,208
07/28/2015 31.04 31.81 29.84 31.53 5,375,790
07/27/2015 32.08 32.6 30.15 30.88 7,818,911
07/24/2015 33.68 33.76 32.5 32.78 2,516,531
07/23/2015 33.46 33.92 32.67 33.72 3,616,319
07/22/2015 33.53 34.05 33.17 33.4 3,013,080
07/21/2015 33.95 34.69 33.7 33.83 3,011,136
07/20/2015 34.01 34.18 33.11 33.61 4,855,116
07/17/2015 35.17 35.17 33.84 34.14 2,903,399
07/16/2015 35.13 35.425 34.275 35.3 3,357,700
07/15/2015 36.07 36.23 34.33 34.78 2,533,182
07/14/2015 35.59 36.77 35.51 36.53 1,946,014
07/13/2015 35.48 35.86 35.03 35.7 1,845,183
07/10/2015 35.76 36.02 35.07 35.47 2,892,318
07/09/2015 35.55 36.07 35.19 35.46 2,214,312
07/08/2015 35.5 36.06 34.71 34.85 4,665,949
07/07/2015 34.37 35.81 33.51 35.63 3,548,223
07/06/2015 34.06 34.87 33.68 34.36 3,350,443
07/02/2015 35.28 35.94 34.89 35.04 1,837,805
07/01/2015 36.07 36.42 34.74 35.26 4,699,787
06/30/2015 35.55 36.29 35.07 36.12 2,913,421
06/29/2015 35.92 36.255 34.83 34.84 3,675,732
06/26/2015 37.48 37.67 36.4 36.47 4,656,256
06/25/2015 38.12 38.34 37.62 37.63 2,688,553
06/24/2015 37.84 38.64 37.76 37.97 1,537,342
06/23/2015 37.05 38.03 37.03 37.95 2,329,589
06/22/2015 36.88 37.345 36.51 37.17 1,623,758
06/19/2015 37.06 37.48 36.39 36.76 3,770,912
06/18/2015 37.43 38.07 37.21 37.38 2,573,242
06/17/2015 37.8 38 36.85 36.9 2,507,564
06/16/2015 36.36 37.42 36.3 37.4 1,907,476
06/15/2015 36.29 36.79 36.07 36.37 2,167,335
06/12/2015 37.07 37.32 36.595 36.67 2,151,246
06/11/2015 38.05 38.29 37.42 37.44 1,354,624
06/10/2015 37.94 38.27 37.4 37.92 1,721,204
06/09/2015 37.54 38.16 37.23 37.26 2,410,634
06/08/2015 37.06 37.5 36.72 36.95 2,538,610
06/05/2015 35.77 37.71 35.7 37.3 2,357,958
06/04/2015 36.01 36.335 35.48 36.15 2,152,228
06/03/2015 37.19 37.71 36.195 36.26 2,266,226
06/02/2015 37.64 38.08 37.21 37.37 2,723,727
06/01/2015 37.88 37.88 37.035 37.33 3,453,595
05/29/2015 36.9 38.17 36.63 37.81 2,616,883
05/28/2015 37.24 37.27 36.11 36.79 1,836,556
05/27/2015 37 37.75 36.65 37.38 1,627,621
05/26/2015 37.56 38.0598 37.13 37.29 1,333,768
05/22/2015 37.83 38.48 37.66 38.04 1,781,033
05/21/2015 37.7 38.45 37.7 38.29 2,516,239
05/20/2015 37.11 38.09 36.76 37.4 3,647,083
05/19/2015 36.25 37.075 35.86 36.97 3,448,440
05/18/2015 35.96 36.845 35.48 36.74 3,430,078
05/15/2015 34.42 35.77 33.96 35.54 2,517,900
05/14/2015 35.45 35.79 34.47 34.54 3,157,542
05/13/2015 36.23 36.32 35 35.34 1,835,202
05/12/2015 36.02 36.54 35.62 35.95 2,544,730
05/11/2015 36.9 36.9 35.52 35.93 2,645,043
05/08/2015 35.64 36.51 35.01 36.44 3,087,404
05/07/2015 36.06 36.29 34.89 35.24 4,086,310
05/06/2015 37.48 37.53 34.78 36.05 5,940,360
05/05/2015 39.98 39.98 36.71 36.99 5,522,629
05/04/2015 39.09 39.6 38.42 38.99 1,984,706
*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?