NE - Noble Corp plc
45.67
-0.310 -0.679%
Share volume: 2,034,782
Last Updated: 03-03-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$45.98
-0.31
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $45.35 | $45.35 | $46.25 | $46.25 | $44.42 | $44.42 | $45.67 | $45.67 | 2,034,782 | $2,034,782.00 |
| 03-02-2026 | $46.54 | $46.54 | $46.78 | $46.78 | $44.30 | $44.30 | $45.98 | $45.98 | 2,620,620 | $2,620,620.00 |
| 02-27-2026 | $45.37 | $45.37 | $45.80 | $45.80 | $44.85 | $44.85 | $45.43 | $45.43 | 3,144,733 | $3,144,733.00 |
| 02-26-2026 | $44.82 | $44.82 | $45.46 | $45.46 | $44.30 | $44.30 | $44.91 | $44.91 | 1,566,207 | $1,566,207.00 |
| 02-25-2026 | $46.32 | $46.32 | $46.75 | $46.75 | $44.98 | $44.98 | $45.72 | $45.72 | 1,337,843 | $1,337,843.00 |
| 02-24-2026 | $45.27 | $45.27 | $46.73 | $46.73 | $44.82 | $44.82 | $46.15 | $46.15 | 2,150,208 | $2,150,208.00 |
| 02-23-2026 | $45.42 | $45.42 | $47.44 | $47.44 | $44.75 | $44.75 | $45.26 | $45.26 | 2,596,352 | $2,596,352.00 |
| 02-20-2026 | $44.84 | $44.84 | $45.64 | $45.64 | $44.22 | $44.22 | $45.52 | $45.52 | 2,461,394 | $2,461,394.00 |
| 02-19-2026 | $44.93 | $44.93 | $45.48 | $45.48 | $44.39 | $44.39 | $45.34 | $45.34 | 2,284,278 | $2,284,278.00 |
| 02-18-2026 | $43.84 | $43.84 | $44.48 | $44.48 | $43.47 | $43.47 | $44.26 | $44.26 | 2,226,303 | $2,226,303.00 |