NE - Noble Corp plc
32.09
-0.510 -1.589%
Share volume: 5,158
Last Updated: Wed 05 Feb 2025 03:30:20 PM CET
Drilling Oil and Gas Wells:
-0.63%
PREVIOUS CLOSE
CHG
CHG%
$32.60
-0.51
-1.56%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $31.76 | $31.76 | $32.49 | $32.49 | $31.29 | $31.29 | $32.45 | $32.45 | 1,439,428 | $1,439,428.00 |
| 02/03/2025 | $31.73 | $31.73 | $31.94 | $31.94 | $31.00 | $31.00 | $31.44 | $31.44 | 1,221,946 | $1,221,946.00 |
| 01/31/2025 | $32.68 | $32.68 | $32.89 | $32.89 | $31.83 | $31.83 | $32.05 | $32.05 | 1,105,433 | $1,105,433.00 |
| 01/30/2025 | $32.24 | $32.24 | $32.84 | $32.84 | $31.96 | $31.96 | $32.63 | $32.63 | 1,245,356 | $1,245,356.00 |
| 01/29/2025 | $32.07 | $32.07 | $32.29 | $32.29 | $31.53 | $31.53 | $32.02 | $32.02 | 959,166 | $959,166.00 |
| 01/28/2025 | $32.81 | $32.81 | $32.90 | $32.90 | $31.77 | $31.77 | $32.17 | $32.17 | 1,554,712 | $1,554,712.00 |
| 01/27/2025 | $33.11 | $33.11 | $33.62 | $33.62 | $32.50 | $32.50 | $32.65 | $32.65 | 1,566,119 | $1,566,119.00 |
| 01/24/2025 | $33.29 | $33.29 | $33.78 | $33.78 | $33.11 | $33.11 | $33.25 | $33.25 | 902,665 | $902,665.00 |
| 01/23/2025 | $33.42 | $33.42 | $33.67 | $33.67 | $33.21 | $33.21 | $33.30 | $33.30 | 1,465,723 | $1,465,723.00 |
| 01/22/2025 | $33.31 | $33.31 | $33.61 | $33.61 | $33.01 | $33.01 | $33.16 | $33.16 | 1,442,018 | $1,442,018.00 |