-
5 DAY PERFORMANCE
+4.76% -
1 MONTH PERFORMANCE
+8.62% -
3 MONTH PERFORMANCE
-2.80% -
6 MONTH PERFORMANCE
-23.87% -
YEAR-TO-DATE PERFORMANCE
-26.47% -
1 YEAR PERFORMANCE
-20.69%
Noble Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $34.88 | $35.41 (1.52%) | $35.73 | $34.76 | 1.30 M | $5.32 B |
| 11/21/2024 | $34.65 | $34.70 (0.14%) | $35.09 | $34.65 | 1.69 M | $5.20 B |
| 11/20/2024 | $33.36 | $34.38 (3.06%) | $34.40 | $33.36 | 1.47 M | $5.15 B |
| 11/19/2024 | $33.00 | $33.43 (1.3%) | $33.67 | $32.65 | 3.21 M | $5.01 B |
| 11/18/2024 | $34.14 | $33.56 (-1.7%) | $34.34 | $33.22 | 1.82 M | $5.02 B |
| 11/15/2024 | $35.12 | $33.80 (-3.76%) | $35.38 | $33.80 | 1.28 M | $5.06 B |
| 11/14/2024 | $34.98 | $34.83 (-0.43%) | $35.16 | $34.02 | 1.72 M | $5.21 B |
| 11/13/2024 | $35.25 | $34.61 (-1.82%) | $35.40 | $34.39 | 1.97 M | $5.18 B |
| 11/12/2024 | $35.09 | $35.08 (-0.03%) | $35.88 | $34.90 | 2.20 M | $5.25 B |
| 11/11/2024 | $34.33 | $35.96 (4.75%) | $35.98 | $34.32 | 2.58 M | $5.38 B |
| 11/08/2024 | $34.60 | $34.79 (0.55%) | $35.01 | $34.18 | 2.27 M | $5.21 B |
| 11/07/2024 | $35.00 | $35.30 (0.86%) | $35.68 | $34.62 | 2.98 M | $5.29 B |
| 11/06/2024 | $32.40 | $35.38 (9.2%) | $35.56 | $32.26 | 6.90 M | $5.30 B |
| 11/05/2024 | $31.56 | $31.80 (0.76%) | $31.97 | $31.27 | 3.25 M | $4.76 B |
| 11/04/2024 | $31.27 | $31.46 (0.61%) | $31.96 | $31.27 | 2.73 M | $4.71 B |
| 11/01/2024 | $32.00 | $31.11 (-2.78%) | $32.21 | $31.00 | 1.51 M | $4.44 B |
| 10/31/2024 | $32.07 | $31.98 (-0.28%) | $32.60 | $31.92 | 2.38 M | $4.57 B |
| 10/30/2024 | $31.31 | $31.60 (0.93%) | $32.03 | $31.07 | 1.90 M | $4.51 B |
| 10/29/2024 | $31.82 | $31.22 (-1.89%) | $31.86 | $31.13 | 1.27 M | $4.46 B |
| 10/28/2024 | $31.08 | $31.96 (2.83%) | $32.08 | $31.00 | 1.50 M | $4.57 B |
| 10/25/2024 | $32.17 | $32.42 (0.78%) | $32.45 | $31.78 | 1.19 M | $4.63 B |
| 10/24/2024 | $32.46 | $32.16 (-0.92%) | $32.61 | $31.33 | 2.12 M | $4.59 B |
| 10/23/2024 | $32.18 | $31.46 (-2.24%) | $32.30 | $31.25 | 2.01 M | $4.49 B |
| 10/22/2024 | $32.45 | $32.60 (0.46%) | $32.65 | $31.97 | 2.24 M | $4.66 B |
| 10/21/2024 | $32.85 | $32.31 (-1.64%) | $32.87 | $31.78 | 2.26 M | $4.62 B |
| 10/18/2024 | $33.34 | $32.54 (-2.4%) | $33.37 | $32.50 | 2.05 M | $4.65 B |
| 10/17/2024 | $32.89 | $33.48 (1.79%) | $33.56 | $32.49 | 2.96 M | $4.78 B |
| 10/16/2024 | $33.40 | $32.86 (-1.62%) | $33.63 | $32.85 | 2.23 M | $4.69 B |
| 10/15/2024 | $33.44 | $33.22 (-0.66%) | $33.79 | $33.15 | 3.17 M | $4.75 B |
| 10/14/2024 | $35.29 | $34.92 (-1.05%) | $35.38 | $34.57 | 1.89 M | $4.99 B |
| 10/11/2024 | $35.40 | $35.87 (1.33%) | $36.03 | $35.24 | 1.65 M | $5.12 B |
| 10/10/2024 | $35.77 | $35.64 (-0.36%) | $36.17 | $35.13 | 1.74 M | $5.09 B |
| 10/09/2024 | $36.33 | $35.62 (-1.95%) | $36.55 | $35.62 | 2.18 M | $5.09 B |
| 10/08/2024 | $37.18 | $36.59 (-1.59%) | $37.32 | $36.18 | 1.82 M | $5.23 B |
| 10/07/2024 | $37.49 | $37.89 (1.07%) | $37.99 | $37.44 | 1.55 M | $5.41 B |
| 10/04/2024 | $37.26 | $37.49 (0.62%) | $37.79 | $37.08 | 1.69 M | $5.36 B |
| 10/03/2024 | $36.46 | $37.45 (2.72%) | $37.54 | $36.10 | 2.04 M | $5.35 B |
| 10/02/2024 | $36.95 | $36.61 (-0.92%) | $37.43 | $36.41 | 1.72 M | $5.23 B |
| 10/01/2024 | $35.90 | $36.42 (1.45%) | $36.92 | $35.58 | 2.35 M | $5.20 B |
| 09/30/2024 | $35.91 | $36.14 (0.64%) | $36.65 | $35.87 | 2.17 M | $5.16 B |
| 09/27/2024 | $35.95 | $36.45 (1.39%) | $36.59 | $35.95 | 1.49 M | $5.21 B |
| 09/26/2024 | $35.89 | $35.54 (-0.98%) | $36.34 | $35.24 | 3.42 M | $5.08 B |
| 09/25/2024 | $36.46 | $36.36 (-0.27%) | $36.70 | $36.12 | 2.18 M | $5.19 B |
| 09/24/2024 | $36.59 | $36.65 (0.16%) | $37.08 | $36.07 | 1.55 M | $5.24 B |
| 09/23/2024 | $35.89 | $35.85 (-0.11%) | $36.40 | $35.67 | 1.91 M | $5.12 B |
| 09/20/2024 | $36.03 | $35.84 (-0.53%) | $36.30 | $35.82 | 4.44 M | $5.12 B |
| 09/19/2024 | $37.66 | $36.17 (-3.96%) | $37.80 | $36.15 | 2.60 M | $5.17 B |
| 09/18/2024 | $37.00 | $36.52 (-1.3%) | $37.65 | $36.48 | 3.22 M | $5.22 B |
| 09/17/2024 | $35.91 | $37.03 (3.12%) | $37.14 | $35.84 | 3.18 M | $5.29 B |
| 09/16/2024 | $34.38 | $35.45 (3.11%) | $35.49 | $34.38 | 3.90 M | $5.06 B |
| 09/13/2024 | $34.53 | $34.09 (-1.27%) | $34.81 | $33.82 | 3.13 M | $4.87 B |
| 09/12/2024 | $34.50 | $34.40 (-0.29%) | $34.65 | $33.47 | 2.93 M | $4.91 B |
| 09/11/2024 | $34.56 | $34.77 (0.61%) | $35.09 | $33.52 | 2.44 M | $4.97 B |
| 09/10/2024 | $34.59 | $34.19 (-1.16%) | $34.89 | $33.75 | 2.92 M | $4.88 B |
| 09/09/2024 | $33.80 | $34.71 (2.69%) | $35.03 | $33.75 | 3.40 M | $4.96 B |
| 09/06/2024 | $35.05 | $33.86 (-3.4%) | $35.82 | $33.78 | 3.14 M | $4.84 B |
| 09/05/2024 | $35.51 | $35.23 (-0.79%) | $36.21 | $35.19 | 3.90 M | $5.03 B |
| 09/04/2024 | $36.36 | $35.19 (-3.22%) | $36.89 | $35.06 | 4.67 M | $5.03 B |
| 09/03/2024 | $37.49 | $36.06 (-3.81%) | $37.69 | $35.94 | 6.18 M | $5.15 B |
| 08/30/2024 | $37.70 | $38.15 (1.19%) | $38.35 | $37.57 | 2.06 M | $5.45 B |
| 08/29/2024 | $38.00 | $37.89 (-0.29%) | $38.38 | $37.76 | 2.40 M | $5.41 B |
| 08/28/2024 | $37.50 | $37.59 (0.24%) | $37.92 | $37.26 | 2.33 M | $5.37 B |
| 08/27/2024 | $38.22 | $37.92 (-0.78%) | $38.44 | $37.69 | 1.46 M | $5.42 B |
| 08/26/2024 | $38.70 | $38.32 (-0.98%) | $39.28 | $38.19 | 1.53 M | $5.47 B |
| 08/23/2024 | $36.58 | $37.92 (3.66%) | $38.03 | $36.58 | 2.60 M | $5.42 B |
| 08/22/2024 | $37.00 | $36.43 (-1.54%) | $37.29 | $36.38 | 1.57 M | $5.20 B |