Newfield Exploration Company Historical Stock Prices

NFX 
$31.14
*  
0.46
1.46%
Get NFX Alerts
*Delayed - data as of Aug. 31, 2015 10:33 ET  -  Find a broker to begin trading NFX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NFX Real Time
 
 
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.
10:33  30.87  31.26  30.44  31.14 661,182
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
05/01/2015 39.15 39.46 38.59 38.99 1,783,808
04/30/2015 39.78 40.18 38.52 39.24 3,214,058
04/29/2015 39.04 40.27 38.84 39.69 2,263,315
04/28/2015 38.14 39.13 37.84 39.09 2,614,592
04/27/2015 39.02 39.46 38.16 38.18 1,528,474
04/24/2015 37.9 38.96 37.68 38.76 2,928,868
04/23/2015 37.61 38.83 37.61 38.04 1,889,908
04/22/2015 37.52 38.51 36.93 37.77 1,751,311
04/21/2015 38.08 38.32 36.7903 36.98 2,696,984
04/20/2015 38.53 39.37 38 38.16 2,049,416
04/17/2015 38.5 38.75 37.92 38.48 1,965,884
04/16/2015 38.43 39.26 37.99 38.75 2,937,850
04/15/2015 37.7 39.14 37.26 38.78 3,707,979
04/14/2015 36.93 37.485 36.71 37.44 1,922,033
04/13/2015 37.6 37.7 36.39 36.56 1,919,093
04/10/2015 37.45 37.63 36.9 37.19 2,260,244
04/09/2015 36.11 37.34 36.11 37.1 2,184,425
04/08/2015 37.19 37.57 35.97 36.1 2,657,449
04/07/2015 37.6 38.31 36.95 37.01 2,723,194
04/06/2015 36.75 38.19 36.56 37.73 3,998,597
04/02/2015 35.81 37.5 35.73 36.28 3,551,289
04/01/2015 35.4 36.93 35.4 36.09 3,474,336
03/31/2015 34.69 35.58 34.37 35.09 4,294,215
03/30/2015 34.82 35.43 34.73 35.18 2,686,263
03/27/2015 33.94 34.765 33.62 34.28 2,800,458
03/26/2015 34.48 35.19 33.95 34.24 3,234,172
03/25/2015 33.33 34.28 33.02 33.77 2,644,612
03/24/2015 32.57 33.04 32.12 32.94 2,000,026
03/23/2015 33.26 33.75 32.65 32.65 2,117,912
03/20/2015 33.04 34.36 32.89 33.29 4,875,595
03/19/2015 32.46 33.06 32.17 32.47 2,434,190
03/18/2015 31.12 33.74 31.07 33.37 4,436,554
03/17/2015 31.49 32.1 31.4 31.57 1,889,096
03/16/2015 31.09 31.8 30.66 31.73 2,310,909
03/13/2015 30.7 31.4 30.15 31.36 3,598,692
03/12/2015 31.34 31.69 31.03 31.1 2,117,848
03/11/2015 31.02 31.56 30.91 31.28 1,871,653
03/10/2015 31.09 31.73 30.86 30.96 2,113,100
03/09/2015 31.99 32.38 31.47 31.69 1,920,484
03/06/2015 32.31 32.94 31.81 32 2,248,834
03/05/2015 33.15 33.15 32.26 32.77 2,915,592
03/04/2015 33.11 33.5 31.96 33.18 4,726,714
03/03/2015 32.64 33.55 32.48 32.94 3,587,786
03/02/2015 32.91 33.08 31.6 32.43 5,177,241
02/27/2015 33.81 34.07 32.99 33.03 6,640,433
02/26/2015 33.88 33.99 32.91 33.6 22,585,890
02/25/2015 31.92 36.26 31.92 36 9,042,707
02/24/2015 32.1 32.4 31.37 31.67 3,359,893
02/23/2015 31.59 32.36 31.48 31.71 3,206,351
02/20/2015 32.83 33.13 31.69 32.09 2,768,912
02/19/2015 31.81 33.025 31.23 32.78 2,470,834
02/18/2015 32.63 33.21 32.08 32.85 3,674,229
02/17/2015 32 33.46 31.95 33.09 3,993,235
02/13/2015 31.38 32.465 31.25 32.24 4,031,659
02/12/2015 30.62 31.11 30.28 30.89 2,584,002
02/11/2015 29.34 30.18 28.68 29.91 3,085,979
02/10/2015 30.2 30.33 28.96 30.18 4,403,049
02/09/2015 31.02 31.68 30.38 30.56 3,287,329
02/06/2015 31.24 31.48 30.32 30.79 3,538,436
02/05/2015 31.66 32.05 30.595 30.89 5,097,562
02/04/2015 31.37 31.97 30.42 30.99 4,398,118
02/03/2015 31.1 32.54 31.02 32.18 6,199,536
02/02/2015 30.13 30.94 29.56 30.93 5,025,322
01/30/2015 28.05 30.255 27.78 29.78 4,538,937
01/29/2015 27.82 28.635 27.15 28.51 4,304,631
01/28/2015 28.43 28.43 27.25 27.43 3,576,171
01/27/2015 28.12 29.12 28.01 28.77 2,695,662
01/26/2015 28.71 28.76 27.64 28.29 3,507,931
01/23/2015 28.76 29.57 28.27 28.49 5,077,583
01/22/2015 28.31 28.58 27.44 28.53 4,997,648
01/21/2015 26.67 28.14 26.55 28.09 5,337,595
01/20/2015 25.69 26.51 24.82 26.28 4,659,551
01/16/2015 23.69 25.97 23.69 25.88 4,604,055
01/15/2015 24.75 24.96 23.48 23.5 4,249,042
01/14/2015 22.62 24.235 22.31 24.19 4,848,929
01/13/2015 22.77 23.31 22.5 22.9 3,218,523
01/12/2015 23.94 24.05 22.48 22.73 3,784,579
01/09/2015 24.25 24.71 23.59 24.5 4,499,535
01/08/2015 23.64 24.39 23.18 23.98 7,448,172
01/07/2015 24.94 25.18 23.39 23.61 4,913,239
01/06/2015 24.67 25.13 23.83 24.6 3,993,140
01/05/2015 25.94 26.13 24.53 24.9 4,016,121
01/02/2015 26.84 27.43 26.12 26.6 4,058,788
12/31/2014 26.95 27.65 26.26 27.12 3,459,778
12/30/2014 27.19 27.81 26.83 27.29 1,999,317
12/29/2014 27.19 27.99 27.0825 27.42 2,285,650
12/26/2014 27.98 28.2 26.67 26.97 2,246,354
12/24/2014 27.8 28.03 26.95 27.86 1,354,440
12/23/2014 28.29 28.6 27.37 28.25 2,493,731
12/22/2014 28.05 28.05 26.33 27.47 4,016,927
12/19/2014 26.7 28.5 26.28 28.48 6,795,463
12/18/2014 26.89 27.465 25.29 26.23 4,668,730
12/17/2014 24.01 26.8 23.9664 25.81 6,131,487
12/16/2014 23.49 25.04 22.9 23.8 5,198,204
12/15/2014 24.47 24.67 23.5 23.56 3,496,958
12/12/2014 23.35 24.91 23.02 24.13 4,170,522
12/11/2014 24 24.94 23.93 24.02 3,361,058
12/10/2014 24.69 24.69 23.52 23.98 3,889,894
12/09/2014 23.61 25.379 23.53 25.34 5,156,870
12/08/2014 25.48 25.48 23.6 23.66 4,338,712
12/05/2014 26.26 26.57 25.735 25.85 3,218,048
12/04/2014 26.33 26.98 25.25 26.18 3,604,462
12/03/2014 26.77 28.06 26.49 27.19 4,023,421
12/02/2014 25.89 27.49 25.59 26.5 3,914,424
12/01/2014 26.9 26.9 24.16 26.11 6,560,916
11/28/2014 30.73 30.73 27.06 27.23 3,859,626
11/26/2014 33.5 33.5 32.45 32.48 1,891,260
11/25/2014 34.72 35.01 33.4902 33.68 1,855,846
11/24/2014 34.91 35.2 34.23 34.51 1,454,401
11/21/2014 35.22 35.84 34.44 35.12 2,960,528
11/20/2014 33.11 34.625 33.04 34.6 2,317,249
11/19/2014 33.27 33.35 32.39 33.12 1,459,623
11/18/2014 32.56 33.33 32.03 33.02 2,138,981
11/17/2014 33.31 33.4 31.86 32.5 3,418,248
11/14/2014 32.94 33.78 32.63 33.66 2,295,688
11/13/2014 33 33.29 32.1 32.9 3,326,093
11/12/2014 33.19 33.75 32.93 33.11 2,736,386
11/11/2014 33.26 33.83 32.67 33.62 2,167,664
11/10/2014 34.25 34.91 33.015 33.26 3,456,007
11/07/2014 32.8 34.32 32.59 33.57 3,739,763
11/06/2014 31.46 32.51 30.82 32.5 2,242,856
11/05/2014 31.125 32.1 30.7 31.84 3,635,535
11/04/2014 31.02 31.37 30.02 30.65 3,821,322
11/03/2014 32.81 33.89 31.42 31.69 3,451,444
10/31/2014 32.07 32.72 30.66 32.61 3,464,099
10/30/2014 32.57 33.405 31.18 31.8 5,317,416
10/29/2014 30.96 34.09 30.96 32.58 9,705,254
10/28/2014 28.37 29.55 27.97 29.38 4,793,008
10/27/2014 28.56 28.68 26.85 28.17 4,330,783
10/24/2014 29.2 29.69 28.5605 29.54 3,050,781
10/23/2014 28.67 29.95 28.67 29.41 2,991,005
10/22/2014 29.74 30.08 28.15 28.17 2,939,132
10/21/2014 28.39 29.73 28.36 29.51 3,812,520
10/20/2014 27.07 28.33 27 28.1 3,995,745
10/17/2014 28.01 28.65 26.85 27.1 5,547,793
10/16/2014 25.26 27.89 25.21 27.41 11,060,810
10/15/2014 25.71 26.86 25.14 26 9,084,647
10/14/2014 28.26 28.59 26.2 26.27 6,989,137
10/13/2014 30.05 30.76 27.8 27.85 5,466,086
10/10/2014 31.61 31.87 30.17 30.21 4,042,706
10/09/2014 33.24 33.3 31.5 31.68 3,378,694
10/08/2014 33.32 33.905 32 33.84 4,322,791
10/07/2014 34.86 35.02 33.54 33.54 3,124,234
10/06/2014 35.29 35.82 34.94 35.34 1,987,630
10/03/2014 35.9 35.9 34.64 35.13 3,147,942
10/02/2014 35.82 36.02 34.73 35.76 2,986,537
10/01/2014 37.14 37.49 36.13 36.16 3,133,060
09/30/2014 38.73 38.73 36.97 37.07 1,938,958
09/29/2014 37.86 38.86 37.77 38.74 2,071,104
09/26/2014 37.91 38.744 37.64 38.4 1,466,956
09/25/2014 38.93 38.93 37.83 37.85 1,881,128
09/24/2014 38.01 39.28 37.5 39.04 2,664,339
09/23/2014 37.8 39.09 37.73 38.15 2,693,159
09/22/2014 38.33 38.57 37.35 37.73 3,446,858
09/19/2014 39.25 39.3 38.52 38.59 2,408,442
09/18/2014 39.75 40.23 38.65 39.01 4,541,541
09/17/2014 39.23 39.82 38.94 39.41 2,862,597
09/16/2014 38.44 39.77 38.26 39.18 2,297,201
09/15/2014 38.26 38.71 37.71 38.45 1,910,368
09/12/2014 39.15 39.1899 38.11 38.33 1,452,317
09/11/2014 38.68 39.48 38.52 39.33 2,373,723
09/10/2014 39.38 39.38 38.265 39.13 2,990,119
09/09/2014 39.97 40.3764 39.18 39.47 1,981,167
09/08/2014 41.64 41.64 39.27 40 3,709,107
09/05/2014 41.86 42.19 41.23 41.96 2,329,607
09/04/2014 42.84 43.19 41.42 41.71 3,317,583
09/03/2014 43.78 44.18 42.6 42.78 3,804,921
09/02/2014 44.63 44.66 43.48 43.88 1,550,201
08/29/2014 43.75 44.87 43.68 44.82 2,263,202
08/28/2014 44.01 44.21 43.66 43.75 1,614,293
*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?