NYSE - Delayed Quote • USD
Noble Corporation plc (NE)
At close: 4:00 PM EDT
After hours: 6:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 46.75 | 46.86 | 45.74 | 46.05 | 46.05 | 954,195 |
Apr 23, 2024 | 46.31 | 47.43 | 46.19 | 47.11 | 47.11 | 1,036,400 |
Apr 22, 2024 | 45.97 | 46.92 | 45.29 | 46.33 | 46.33 | 730,700 |
Apr 19, 2024 | 45.05 | 46.49 | 44.93 | 46.15 | 46.15 | 1,152,700 |
Apr 18, 2024 | 46.44 | 46.72 | 45.14 | 45.15 | 45.15 | 1,073,100 |
Apr 17, 2024 | 46.91 | 47.57 | 46.17 | 46.21 | 46.21 | 1,004,500 |
Apr 16, 2024 | 47.51 | 47.89 | 46.78 | 47.06 | 47.06 | 839,400 |
Apr 15, 2024 | 49.20 | 49.34 | 47.77 | 47.89 | 47.89 | 876,600 |
Apr 12, 2024 | 50.58 | 50.82 | 48.45 | 48.76 | 48.76 | 1,043,100 |
Apr 11, 2024 | 50.59 | 50.59 | 49.69 | 49.99 | 49.99 | 1,016,300 |
Apr 10, 2024 | 50.63 | 51.08 | 50.26 | 50.57 | 50.57 | 984,800 |
Apr 9, 2024 | 51.44 | 51.78 | 50.63 | 50.90 | 50.90 | 859,200 |
Apr 8, 2024 | 51.65 | 52.15 | 50.48 | 51.06 | 51.06 | 1,704,600 |
Apr 5, 2024 | 49.77 | 51.20 | 49.26 | 50.86 | 50.86 | 1,261,900 |
Apr 4, 2024 | 50.08 | 50.15 | 49.00 | 49.72 | 49.72 | 1,589,700 |
Apr 3, 2024 | 49.12 | 50.19 | 48.98 | 50.10 | 50.10 | 997,100 |
Apr 2, 2024 | 48.09 | 49.08 | 47.88 | 49.08 | 49.08 | 1,273,500 |
Apr 1, 2024 | 48.93 | 48.93 | 47.74 | 47.77 | 47.77 | 835,100 |
Mar 28, 2024 | 48.51 | 48.92 | 48.13 | 48.49 | 48.49 | 1,217,000 |
Mar 27, 2024 | 47.70 | 48.24 | 47.56 | 48.12 | 48.12 | 1,340,100 |
Mar 26, 2024 | 47.81 | 48.00 | 47.11 | 47.72 | 47.72 | 1,087,300 |
Mar 25, 2024 | 47.63 | 48.50 | 47.60 | 47.63 | 47.63 | 973,900 |
Mar 22, 2024 | 48.21 | 48.63 | 47.67 | 47.70 | 47.70 | 612,900 |
Mar 21, 2024 | 48.17 | 48.52 | 47.86 | 48.38 | 48.38 | 789,200 |
Mar 20, 2024 | 47.63 | 48.42 | 47.35 | 48.08 | 48.08 | 1,060,800 |
Mar 19, 2024 | 47.48 | 48.51 | 47.29 | 48.28 | 48.28 | 872,400 |
Mar 18, 2024 | 47.70 | 47.74 | 46.99 | 47.38 | 47.38 | 786,000 |
Mar 15, 2024 | 47.30 | 48.85 | 47.18 | 47.39 | 47.39 | 2,628,400 |
Mar 14, 2024 | 46.85 | 47.36 | 46.75 | 47.21 | 47.21 | 1,395,300 |
Mar 13, 2024 | 45.94 | 47.15 | 45.94 | 46.90 | 46.90 | 1,283,400 |
Mar 12, 2024 | 45.10 | 45.60 | 44.65 | 45.49 | 45.49 | 948,700 |
Mar 11, 2024 | 43.77 | 45.45 | 43.77 | 45.20 | 45.20 | 1,218,800 |
Mar 8, 2024 | 44.67 | 44.93 | 43.65 | 43.99 | 43.99 | 1,094,700 |
Mar 7, 2024 | 0.40 Dividend | |||||
Mar 7, 2024 | 43.00 | 44.64 | 42.95 | 44.60 | 44.60 | 1,192,000 |
Mar 6, 2024 | 43.82 | 44.18 | 42.97 | 43.28 | 42.88 | 1,087,500 |
Mar 5, 2024 | 42.52 | 43.78 | 42.51 | 43.03 | 42.63 | 1,293,800 |
Mar 4, 2024 | 43.40 | 43.50 | 42.77 | 43.02 | 42.62 | 1,031,300 |
Mar 1, 2024 | 42.38 | 43.73 | 42.38 | 43.36 | 42.96 | 1,289,900 |
Feb 29, 2024 | 41.99 | 42.85 | 41.58 | 41.81 | 41.42 | 1,288,600 |
Feb 28, 2024 | 42.72 | 43.09 | 41.65 | 41.73 | 41.34 | 1,143,400 |
Feb 27, 2024 | 42.87 | 43.03 | 42.34 | 42.93 | 42.53 | 1,441,500 |
Feb 26, 2024 | 42.93 | 43.40 | 42.11 | 42.89 | 42.49 | 1,516,800 |
Feb 23, 2024 | 42.61 | 43.60 | 41.44 | 43.32 | 42.92 | 1,775,100 |
Feb 22, 2024 | 43.50 | 44.46 | 43.44 | 44.17 | 43.76 | 1,614,800 |
Feb 21, 2024 | 42.58 | 44.06 | 42.46 | 43.63 | 43.23 | 758,400 |
Feb 20, 2024 | 42.72 | 43.16 | 41.96 | 42.26 | 41.87 | 1,319,600 |
Feb 16, 2024 | 43.89 | 43.89 | 42.99 | 43.28 | 42.88 | 1,069,900 |
Feb 15, 2024 | 43.51 | 44.14 | 43.15 | 43.64 | 43.24 | 1,406,800 |
Feb 14, 2024 | 44.33 | 44.51 | 43.19 | 43.47 | 43.07 | 944,500 |
Feb 13, 2024 | 44.10 | 44.59 | 43.11 | 43.85 | 43.44 | 1,363,300 |
Feb 12, 2024 | 44.23 | 45.04 | 44.21 | 44.66 | 44.25 | 935,700 |
Feb 9, 2024 | 44.52 | 44.69 | 43.49 | 44.24 | 43.83 | 906,500 |
Feb 8, 2024 | 43.94 | 44.91 | 43.79 | 44.69 | 44.28 | 926,200 |
Feb 7, 2024 | 43.94 | 44.35 | 43.40 | 43.94 | 43.53 | 1,035,700 |
Feb 6, 2024 | 43.13 | 43.84 | 42.98 | 43.71 | 43.31 | 762,700 |
Feb 5, 2024 | 43.13 | 43.32 | 42.60 | 42.94 | 42.54 | 947,500 |
Feb 2, 2024 | 43.40 | 43.70 | 42.80 | 43.37 | 42.97 | 1,289,700 |
Feb 1, 2024 | 44.54 | 44.89 | 43.06 | 43.64 | 43.24 | 1,219,100 |
Jan 31, 2024 | 44.94 | 45.03 | 44.06 | 44.13 | 43.72 | 1,616,300 |
Jan 30, 2024 | 44.10 | 45.24 | 43.50 | 44.91 | 44.49 | 1,659,400 |
Jan 29, 2024 | 44.66 | 45.16 | 44.15 | 45.10 | 44.68 | 806,800 |
Jan 26, 2024 | 45.25 | 45.33 | 44.42 | 44.85 | 44.44 | 1,003,500 |
Jan 25, 2024 | 45.62 | 45.72 | 44.41 | 45.26 | 44.84 | 1,034,100 |
Jan 24, 2024 | 45.21 | 45.52 | 44.44 | 45.10 | 44.68 | 768,600 |
Jan 23, 2024 | 44.35 | 44.88 | 44.05 | 44.58 | 44.17 | 842,500 |
Jan 22, 2024 | 43.68 | 44.56 | 43.38 | 44.35 | 43.94 | 1,116,300 |
Jan 19, 2024 | 43.98 | 43.98 | 42.99 | 43.67 | 43.27 | 976,100 |
Jan 18, 2024 | 43.73 | 44.06 | 43.01 | 43.83 | 43.42 | 893,700 |
Jan 17, 2024 | 43.22 | 43.70 | 42.54 | 43.60 | 43.20 | 1,175,000 |
Jan 16, 2024 | 44.50 | 44.59 | 43.52 | 43.66 | 43.26 | 1,477,600 |
Jan 12, 2024 | 45.76 | 46.18 | 44.18 | 44.75 | 44.34 | 1,366,900 |
Jan 11, 2024 | 45.08 | 45.59 | 44.58 | 44.70 | 44.29 | 1,359,700 |
Jan 10, 2024 | 45.82 | 45.86 | 44.56 | 44.75 | 44.34 | 1,052,400 |
Jan 9, 2024 | 46.98 | 47.11 | 45.78 | 45.95 | 45.53 | 802,000 |
Jan 8, 2024 | 46.64 | 47.30 | 45.78 | 47.29 | 46.85 | 1,322,300 |
Jan 5, 2024 | 47.47 | 48.30 | 47.42 | 47.77 | 47.33 | 1,036,600 |
Jan 4, 2024 | 48.80 | 49.37 | 47.19 | 47.39 | 46.95 | 817,500 |
Jan 3, 2024 | 47.91 | 48.83 | 47.69 | 48.16 | 47.71 | 1,020,200 |
Jan 2, 2024 | 48.61 | 49.52 | 47.87 | 48.23 | 47.78 | 938,900 |
Dec 29, 2023 | 48.78 | 48.96 | 48.08 | 48.16 | 47.71 | 720,000 |
Dec 28, 2023 | 48.88 | 49.17 | 48.32 | 48.75 | 48.30 | 1,170,400 |
Dec 27, 2023 | 49.31 | 49.57 | 48.82 | 49.05 | 48.60 | 870,300 |
Dec 26, 2023 | 48.39 | 49.72 | 48.31 | 49.54 | 49.08 | 1,776,000 |
Dec 22, 2023 | 46.56 | 47.82 | 46.28 | 47.39 | 46.95 | 1,712,900 |
Dec 21, 2023 | 45.94 | 46.39 | 45.65 | 46.35 | 45.92 | 945,700 |
Dec 20, 2023 | 46.50 | 47.07 | 45.72 | 45.77 | 45.35 | 1,467,300 |
Dec 19, 2023 | 45.94 | 46.68 | 45.59 | 46.64 | 46.21 | 1,315,800 |
Dec 18, 2023 | 45.04 | 45.77 | 45.04 | 45.56 | 45.14 | 1,449,400 |
Dec 15, 2023 | 45.00 | 45.08 | 43.80 | 43.91 | 43.50 | 1,918,800 |
Dec 14, 2023 | 43.94 | 45.37 | 43.92 | 45.03 | 44.61 | 2,225,400 |
Dec 13, 2023 | 42.10 | 43.32 | 42.01 | 43.30 | 42.90 | 1,074,600 |
Dec 12, 2023 | 41.90 | 42.60 | 41.23 | 42.03 | 41.64 | 995,700 |
Dec 11, 2023 | 42.37 | 42.88 | 42.13 | 42.58 | 42.19 | 870,900 |
Dec 8, 2023 | 42.15 | 42.69 | 42.00 | 42.54 | 42.15 | 1,287,000 |
Dec 7, 2023 | 42.73 | 43.12 | 41.52 | 41.84 | 41.45 | 1,257,900 |
Dec 6, 2023 | 43.73 | 43.83 | 41.96 | 42.54 | 42.15 | 1,840,100 |
Dec 5, 2023 | 44.62 | 44.87 | 43.50 | 43.58 | 43.18 | 1,489,600 |
Dec 4, 2023 | 45.99 | 45.99 | 44.42 | 44.70 | 44.29 | 1,726,400 |
Dec 1, 2023 | 45.54 | 46.83 | 45.44 | 46.70 | 46.27 | 1,133,200 |
Nov 30, 2023 | 45.26 | 46.76 | 45.05 | 46.14 | 45.71 | 1,846,300 |
Nov 29, 2023 | 45.56 | 45.92 | 44.58 | 44.68 | 44.27 | 1,340,700 |
Nov 28, 2023 | 45.04 | 45.73 | 44.65 | 45.28 | 44.86 | 1,127,500 |
Nov 27, 2023 | 44.90 | 44.99 | 43.95 | 44.69 | 44.28 | 1,926,300 |
Nov 24, 2023 | 44.87 | 45.44 | 44.74 | 44.99 | 44.57 | 890,000 |
Nov 22, 2023 | 44.36 | 44.86 | 43.63 | 44.65 | 44.24 | 1,169,500 |
Nov 21, 2023 | 45.42 | 45.54 | 44.82 | 45.23 | 44.81 | 1,023,700 |
Nov 20, 2023 | 47.33 | 47.73 | 45.53 | 45.56 | 45.14 | 1,064,900 |
Nov 17, 2023 | 46.51 | 46.91 | 46.07 | 46.62 | 46.19 | 1,303,900 |
Nov 16, 2023 | 47.40 | 47.51 | 45.20 | 45.79 | 45.37 | 1,944,800 |
Nov 15, 2023 | 48.52 | 48.90 | 47.46 | 47.88 | 47.44 | 1,137,900 |
Nov 14, 2023 | 0.40 Dividend | |||||
Nov 14, 2023 | 47.95 | 48.69 | 47.30 | 48.61 | 48.16 | 846,200 |
Nov 13, 2023 | 47.01 | 48.03 | 46.67 | 47.72 | 46.88 | 652,900 |
Nov 10, 2023 | 47.50 | 48.07 | 46.83 | 47.10 | 46.27 | 943,100 |
Nov 9, 2023 | 47.41 | 48.35 | 46.90 | 46.91 | 46.09 | 879,500 |
Nov 8, 2023 | 47.17 | 48.17 | 46.41 | 46.84 | 46.02 | 1,320,400 |
Nov 7, 2023 | 48.53 | 48.77 | 47.35 | 47.72 | 46.88 | 1,296,900 |
Nov 6, 2023 | 50.63 | 50.67 | 48.74 | 49.21 | 48.35 | 1,033,500 |
Nov 3, 2023 | 51.03 | 51.65 | 49.87 | 50.25 | 49.37 | 1,180,400 |
Nov 2, 2023 | 49.98 | 51.59 | 49.64 | 51.19 | 50.29 | 1,903,200 |
Nov 1, 2023 | 47.37 | 49.99 | 47.37 | 49.07 | 48.21 | 3,170,500 |
Oct 31, 2023 | 46.10 | 47.16 | 45.78 | 46.69 | 45.87 | 1,794,000 |
Oct 30, 2023 | 46.50 | 46.95 | 45.87 | 46.64 | 45.82 | 1,189,300 |
Oct 27, 2023 | 46.10 | 46.76 | 45.66 | 46.36 | 45.55 | 1,366,900 |
Oct 26, 2023 | 45.84 | 46.19 | 45.33 | 45.84 | 45.04 | 848,000 |
Oct 25, 2023 | 46.50 | 46.80 | 45.51 | 45.96 | 45.15 | 981,900 |
Oct 24, 2023 | 47.10 | 47.32 | 46.50 | 46.75 | 45.93 | 584,800 |
Oct 23, 2023 | 47.01 | 47.32 | 46.40 | 46.84 | 46.02 | 937,500 |
Oct 20, 2023 | 47.71 | 47.89 | 46.19 | 47.54 | 46.71 | 1,176,100 |
Oct 19, 2023 | 46.89 | 48.27 | 46.11 | 47.93 | 47.09 | 1,142,900 |
Oct 18, 2023 | 48.63 | 48.92 | 47.35 | 47.69 | 46.85 | 1,121,700 |
Oct 17, 2023 | 47.63 | 48.78 | 47.63 | 48.46 | 47.61 | 1,076,900 |
Oct 16, 2023 | 48.73 | 48.85 | 47.23 | 47.76 | 46.92 | 1,494,200 |
Oct 13, 2023 | 49.13 | 49.40 | 48.51 | 48.73 | 47.87 | 1,127,500 |
Oct 12, 2023 | 49.01 | 49.42 | 47.76 | 48.21 | 47.36 | 1,109,600 |
Oct 11, 2023 | 48.05 | 48.70 | 47.37 | 48.48 | 47.63 | 1,785,200 |
Oct 10, 2023 | 49.57 | 49.64 | 48.44 | 48.45 | 47.60 | 1,704,300 |
Oct 9, 2023 | 50.00 | 50.00 | 48.94 | 49.17 | 48.31 | 1,497,800 |
Oct 6, 2023 | 48.05 | 49.42 | 47.96 | 48.77 | 47.91 | 657,300 |
Oct 5, 2023 | 47.38 | 48.54 | 47.23 | 48.27 | 47.42 | 850,900 |
Oct 4, 2023 | 49.41 | 49.49 | 47.58 | 47.98 | 47.14 | 1,786,600 |
Oct 3, 2023 | 48.94 | 50.11 | 48.67 | 50.07 | 49.19 | 1,474,600 |
Oct 2, 2023 | 50.50 | 50.60 | 49.31 | 49.94 | 49.06 | 1,103,500 |
Sep 29, 2023 | 51.64 | 51.64 | 50.07 | 50.65 | 49.76 | 1,202,000 |
Sep 28, 2023 | 51.48 | 51.81 | 50.51 | 51.39 | 50.49 | 1,278,100 |
Sep 27, 2023 | 51.42 | 51.93 | 50.97 | 51.49 | 50.59 | 1,494,800 |
Sep 26, 2023 | 49.81 | 51.09 | 49.46 | 50.88 | 49.99 | 2,470,100 |
Sep 25, 2023 | 50.31 | 51.50 | 50.02 | 51.26 | 50.36 | 1,129,700 |
Sep 22, 2023 | 51.07 | 51.47 | 50.57 | 50.75 | 49.86 | 795,700 |
Sep 21, 2023 | 51.51 | 51.68 | 50.53 | 50.61 | 49.72 | 966,700 |
Sep 20, 2023 | 51.38 | 52.72 | 51.17 | 51.63 | 50.72 | 1,030,600 |
Sep 19, 2023 | 53.44 | 53.74 | 51.19 | 51.37 | 50.47 | 907,500 |
Sep 18, 2023 | 53.10 | 53.85 | 52.55 | 52.79 | 51.86 | 887,000 |
Sep 15, 2023 | 53.42 | 53.75 | 52.47 | 53.01 | 52.08 | 2,289,200 |
Sep 14, 2023 | 53.55 | 54.38 | 53.39 | 53.52 | 52.58 | 1,109,000 |
Sep 13, 2023 | 53.89 | 54.58 | 52.87 | 52.99 | 52.06 | 1,541,500 |
Sep 12, 2023 | 53.13 | 54.87 | 53.13 | 54.06 | 53.11 | 1,846,200 |
Sep 11, 2023 | 52.15 | 52.70 | 51.73 | 52.50 | 51.58 | 1,217,400 |
Sep 8, 2023 | 51.49 | 52.53 | 51.31 | 51.49 | 50.59 | 778,900 |
Sep 7, 2023 | 51.97 | 52.41 | 50.28 | 51.29 | 50.39 | 1,183,700 |
Sep 6, 2023 | 53.21 | 53.94 | 51.70 | 52.44 | 51.52 | 1,081,900 |
Sep 5, 2023 | 54.54 | 55.34 | 53.15 | 53.32 | 52.38 | 1,558,900 |
Sep 1, 2023 | 54.08 | 54.57 | 53.67 | 53.78 | 52.84 | 1,785,200 |
Aug 31, 2023 | 52.05 | 52.85 | 51.50 | 52.74 | 51.81 | 1,158,400 |
Aug 30, 2023 | 51.00 | 52.30 | 50.75 | 52.09 | 51.18 | 1,500,300 |
Aug 29, 2023 | 50.41 | 50.99 | 49.56 | 50.64 | 49.75 | 582,900 |
Aug 28, 2023 | 50.34 | 51.30 | 50.24 | 50.40 | 49.52 | 858,900 |
Aug 25, 2023 | 50.32 | 50.97 | 49.79 | 50.26 | 49.38 | 1,035,400 |
Aug 24, 2023 | 50.38 | 50.76 | 49.81 | 49.97 | 49.09 | 678,900 |
Aug 23, 2023 | 50.03 | 51.26 | 49.43 | 50.85 | 49.96 | 720,100 |
Aug 22, 2023 | 51.50 | 51.65 | 50.65 | 50.67 | 49.78 | 650,200 |
Aug 21, 2023 | 51.93 | 52.39 | 51.04 | 51.51 | 50.61 | 734,600 |
Aug 18, 2023 | 50.49 | 52.12 | 50.22 | 51.97 | 51.06 | 1,016,500 |
Aug 17, 2023 | 52.28 | 52.48 | 51.27 | 51.31 | 50.41 | 939,500 |
Aug 16, 2023 | 0.30 Dividend | |||||
Aug 16, 2023 | 51.53 | 52.26 | 51.22 | 51.66 | 50.75 | 935,900 |
Aug 15, 2023 | 51.71 | 52.16 | 51.00 | 51.76 | 50.56 | 698,700 |
Aug 14, 2023 | 52.84 | 52.90 | 51.70 | 52.17 | 50.96 | 737,600 |
Aug 11, 2023 | 52.24 | 53.50 | 52.16 | 53.12 | 51.89 | 1,179,600 |
Aug 10, 2023 | 52.36 | 53.04 | 52.08 | 52.11 | 50.90 | 1,220,100 |
Aug 9, 2023 | 52.41 | 53.18 | 52.01 | 52.44 | 51.22 | 2,254,700 |
Aug 8, 2023 | 50.47 | 52.25 | 49.49 | 52.24 | 51.03 | 1,247,800 |
Aug 7, 2023 | 52.92 | 52.92 | 51.08 | 51.70 | 50.50 | 802,200 |
Aug 4, 2023 | 52.56 | 53.38 | 52.45 | 52.57 | 51.35 | 1,459,300 |
Aug 3, 2023 | 50.94 | 53.12 | 50.34 | 52.68 | 51.46 | 1,934,100 |
Aug 2, 2023 | 51.73 | 51.96 | 50.54 | 51.70 | 50.50 | 1,823,400 |
Aug 1, 2023 | 51.64 | 52.02 | 50.79 | 51.95 | 50.74 | 1,197,800 |
Jul 31, 2023 | 52.34 | 52.77 | 51.85 | 52.27 | 51.06 | 1,081,400 |
Jul 28, 2023 | 51.77 | 52.22 | 51.33 | 51.91 | 50.70 | 1,182,900 |
Jul 27, 2023 | 51.48 | 52.15 | 51.02 | 51.43 | 50.23 | 1,532,200 |
Jul 26, 2023 | 51.63 | 51.89 | 50.76 | 51.01 | 49.82 | 1,998,300 |
Jul 25, 2023 | 51.49 | 52.74 | 51.29 | 52.37 | 51.15 | 826,700 |
Jul 24, 2023 | 51.39 | 52.48 | 51.14 | 52.03 | 50.82 | 976,100 |
Jul 21, 2023 | 50.66 | 51.36 | 50.23 | 51.24 | 50.05 | 879,700 |
Jul 20, 2023 | 51.08 | 51.61 | 50.52 | 50.56 | 49.38 | 1,265,000 |
Jul 19, 2023 | 51.80 | 52.05 | 50.40 | 51.00 | 49.81 | 1,957,500 |
Jul 18, 2023 | 49.83 | 52.41 | 49.50 | 51.99 | 50.78 | 3,195,800 |
Jul 17, 2023 | 48.08 | 49.25 | 47.92 | 49.14 | 48.00 | 1,125,500 |
Jul 14, 2023 | 49.30 | 49.36 | 48.38 | 48.59 | 47.46 | 1,537,900 |
Jul 13, 2023 | 48.68 | 49.33 | 48.38 | 49.33 | 48.18 | 1,813,000 |
Jul 12, 2023 | 48.12 | 48.59 | 47.44 | 48.43 | 47.30 | 1,542,000 |
Jul 11, 2023 | 46.79 | 48.00 | 46.50 | 47.76 | 46.65 | 1,736,400 |
Jul 10, 2023 | 45.67 | 46.71 | 45.57 | 46.57 | 45.49 | 1,865,500 |
Jul 7, 2023 | 43.43 | 46.58 | 43.42 | 46.19 | 45.12 | 2,704,200 |
Jul 6, 2023 | 43.00 | 43.85 | 42.27 | 43.72 | 42.70 | 2,375,200 |
Jul 5, 2023 | 42.72 | 44.15 | 42.50 | 43.46 | 42.45 | 2,664,400 |
Jul 3, 2023 | 41.11 | 42.87 | 41.02 | 42.38 | 41.40 | 1,103,200 |
Jun 30, 2023 | 39.63 | 42.33 | 39.47 | 41.31 | 40.35 | 2,903,900 |
Jun 29, 2023 | 38.11 | 39.18 | 38.07 | 39.09 | 38.18 | 1,083,300 |
Jun 28, 2023 | 38.11 | 38.49 | 37.33 | 37.66 | 36.78 | 882,200 |
Jun 27, 2023 | 38.41 | 38.65 | 37.86 | 37.96 | 37.08 | 977,500 |
Jun 26, 2023 | 36.90 | 38.75 | 36.90 | 38.32 | 37.43 | 1,231,300 |
Jun 23, 2023 | 37.36 | 37.36 | 36.20 | 36.52 | 35.67 | 6,300,400 |
Jun 22, 2023 | 38.39 | 38.50 | 37.73 | 38.15 | 37.26 | 849,800 |
Jun 21, 2023 | 38.43 | 39.35 | 38.43 | 39.02 | 38.11 | 1,060,700 |
Jun 20, 2023 | 38.41 | 39.17 | 37.74 | 39.16 | 38.25 | 1,598,900 |
Jun 16, 2023 | 38.94 | 39.49 | 38.52 | 38.66 | 37.76 | 1,894,800 |
Jun 15, 2023 | 38.44 | 38.89 | 38.02 | 38.73 | 37.83 | 1,349,700 |
Jun 14, 2023 | 37.93 | 38.62 | 37.40 | 38.57 | 37.67 | 1,777,000 |
Jun 13, 2023 | 38.21 | 38.86 | 37.26 | 37.28 | 36.41 | 1,494,000 |
Jun 12, 2023 | 39.20 | 39.49 | 37.33 | 37.41 | 36.54 | 2,574,900 |
Jun 9, 2023 | 40.00 | 40.53 | 39.50 | 40.00 | 39.07 | 849,100 |
Jun 8, 2023 | 40.66 | 40.87 | 39.77 | 40.39 | 39.45 | 883,100 |
Jun 7, 2023 | 39.97 | 41.45 | 39.97 | 40.84 | 39.89 | 1,214,000 |
Jun 6, 2023 | 39.35 | 40.06 | 39.06 | 39.50 | 38.58 | 1,147,800 |
Jun 5, 2023 | 40.99 | 41.48 | 39.82 | 40.19 | 39.26 | 1,164,000 |
Jun 2, 2023 | 40.80 | 41.44 | 40.20 | 40.80 | 39.85 | 1,538,600 |
Jun 1, 2023 | 37.92 | 40.61 | 37.92 | 40.13 | 39.20 | 1,040,000 |
May 31, 2023 | 38.86 | 39.29 | 37.59 | 37.74 | 36.86 | 1,931,300 |
May 30, 2023 | 39.21 | 40.10 | 38.60 | 39.82 | 38.89 | 1,933,500 |
May 26, 2023 | 39.66 | 40.49 | 39.66 | 40.09 | 39.16 | 1,326,100 |
May 25, 2023 | 39.36 | 39.77 | 38.34 | 39.46 | 38.54 | 1,385,400 |
May 24, 2023 | 39.13 | 40.24 | 39.04 | 39.99 | 39.06 | 1,453,900 |
May 23, 2023 | 39.46 | 40.07 | 39.07 | 39.17 | 38.26 | 1,268,600 |
May 22, 2023 | 37.76 | 39.97 | 37.29 | 39.45 | 38.53 | 1,585,800 |
May 19, 2023 | 38.11 | 38.56 | 37.31 | 37.47 | 36.60 | 630,800 |
May 18, 2023 | 37.25 | 37.89 | 36.52 | 37.73 | 36.85 | 1,164,800 |
May 17, 2023 | 37.24 | 37.60 | 36.38 | 37.58 | 36.71 | 793,400 |
May 16, 2023 | 37.21 | 38.00 | 36.54 | 36.81 | 35.95 | 1,054,100 |
May 15, 2023 | 37.25 | 37.83 | 36.90 | 37.41 | 36.54 | 1,059,300 |
May 12, 2023 | 36.08 | 37.47 | 35.97 | 37.23 | 36.36 | 1,456,000 |
May 11, 2023 | 35.94 | 36.31 | 35.29 | 35.76 | 34.93 | 1,131,100 |
May 10, 2023 | 37.22 | 37.80 | 36.21 | 37.10 | 36.24 | 828,200 |
May 9, 2023 | 36.58 | 37.23 | 35.90 | 36.74 | 35.89 | 650,900 |
May 8, 2023 | 36.96 | 37.39 | 36.52 | 37.04 | 36.18 | 931,200 |
May 5, 2023 | 37.85 | 38.65 | 36.15 | 37.09 | 36.23 | 1,344,500 |
May 4, 2023 | 36.49 | 37.00 | 34.85 | 36.69 | 35.84 | 1,393,800 |
May 3, 2023 | 35.40 | 36.35 | 35.16 | 35.53 | 34.70 | 1,133,700 |
May 2, 2023 | 37.66 | 37.66 | 35.40 | 36.06 | 35.22 | 1,568,000 |
May 1, 2023 | 37.79 | 38.56 | 37.39 | 38.27 | 37.38 | 776,800 |
Apr 28, 2023 | 36.54 | 39.12 | 36.44 | 38.45 | 37.56 | 1,068,100 |
Apr 27, 2023 | 36.56 | 36.93 | 36.17 | 36.83 | 35.97 | 687,600 |
Apr 26, 2023 | 37.47 | 38.17 | 36.16 | 36.34 | 35.50 | 958,600 |
Apr 25, 2023 | 38.22 | 38.24 | 37.36 | 37.85 | 36.97 | 1,441,400 |
Related Tickers
DO Diamond Offshore Drilling, Inc.
13.16
-3.09%
SDRL Seadrill Limited
49.70
-2.11%
RIG Transocean Ltd.
5.78
-2.69%
BORR Borr Drilling Limited
5.59
-3.12%
PTEN Patterson-UTI Energy, Inc.
11.53
-0.60%
NBR Nabors Industries Ltd.
80.13
-0.64%
PDS Precision Drilling Corporation
67.87
-0.83%
HP Helmerich & Payne, Inc.
42.43
+0.26%
SOC Sable Offshore Corp.
10.48
-1.32%
ODL.OL Odfjell Drilling Ltd.
51.40
0.00%