NE | NOBLE CORP-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

NOBLE CORP-A (NE)

NYSE

$42.99+$0.41 (+0.96%)

Price as of Nov 13, 2026 12:52 PM EST

$6.8B
Market Cap
50.45%
1-Year Change
Oil & Gas Drilling
Industry

1 Month
-0.84%

Low Price$39.88

High Price$49.00
3 Months
-2.39%

Low Price$39.88

High Price$49.00
1 Year
+50.45%

Low Price$27.08

High Price$53.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	42.57	43.06	41.74	42.58	+0.85%	1,049,293
11/11/2026	42.15	42.57	41.38	42.22	+2.75%	990,518
11/10/2026	40.49	41.55	40.00	41.09	-0.07%	980,890
11/09/2026	40.85	41.47	40.21	41.12	+0.61%	1,036,660
11/06/2026	40.05	41.78	39.48	40.87	+2.48%	1,079,230
11/05/2026	41.28	41.60	39.81	39.88	-2.80%	1,884,870
11/04/2026	43.72	43.92	40.95	41.03	-6.69%	2,086,538
11/03/2026	44.57	45.97	43.87	43.97	-3.28%	1,342,852
11/02/2026	47.66	48.17	45.27	45.46	-7.22%	1,387,513
10/30/2026	47.96	49.28	47.86	49.00	+3.27%	1,203,772
10/29/2026	46.70	47.85	46.67	47.45	+0.83%	1,523,502
10/28/2026	45.58	47.96	45.41	47.06	+4.07%	1,785,387
10/27/2026	44.32	46.33	44.23	45.22	-5.42%	2,766,916
10/26/2026	46.94	48.41	46.94	47.81	+0.23%	1,820,618
10/26/2026	-$0.57 Earnings
10/23/2026	43.91	47.82	43.87	47.70	+8.53%	2,003,499
10/22/2026	44.28	44.32	41.95	43.95	-0.14%	1,343,000
10/21/2026	42.78	44.35	42.60	44.01	+2.88%	1,113,435
10/20/2026	43.98	44.43	42.67	42.78	-2.86%	857,974
10/19/2026	44.29	45.15	43.61	44.04	-0.09%	727,851
10/16/2026	43.91	44.52	43.43	44.08	+2.73%	1,163,429
10/15/2026	42.89	43.43	42.26	42.91	+0.02%	1,547,638
10/14/2026	44.01	44.25	42.87	42.90	-1.20%	984,462
10/13/2026	43.61	44.17	43.31	43.42	+1.12%	747,421
10/12/2026	42.78	43.54	42.44	42.94	+1.37%	765,852
10/09/2026	42.09	42.78	41.85	42.36	+0.50%	662,286
10/08/2026	41.74	42.73	41.18	42.15	+2.88%	1,027,649
10/07/2026	41.89	42.07	40.29	40.97	-1.16%	1,192,392
10/06/2026	42.31	42.51	41.01	41.45	-2.59%	1,255,128
10/05/2026	41.20	43.11	40.64	42.55	+4.55%	1,589,901
10/02/2026	41.15	41.32	40.33	40.70	-2.44%	1,613,437
10/01/2026	41.67	42.32	40.72	41.72	-0.05%	961,485
09/30/2026	42.24	42.68	41.67	41.74	-0.48%	1,074,094
09/29/2026	41.68	42.43	41.35	41.94	-1.57%	1,146,444
09/28/2026	43.24	43.51	42.57	42.61	-0.49%	1,075,058
09/25/2026	43.29	44.19	42.27	42.82	-2.10%	957,884
09/24/2026	45.11	45.12	43.49	43.74	-1.97%	1,454,035
09/23/2026	45.82	45.82	44.36	44.62	-0.93%	748,031
09/22/2026	43.50	45.57	43.50	45.04	+1.90%	1,473,779
09/21/2026	44.20	44.63	43.35	44.20	-0.14%	1,148,848
09/18/2026	43.95	44.41	43.79	44.26	+0.18%	2,156,474
09/17/2026	44.36	44.88	44.16	44.18	-0.36%	765,832
09/16/2026	46.16	46.56	43.71	44.34	-4.75%	1,002,893
09/15/2026	44.19	47.20	43.99	46.55	+6.08%	1,731,474
09/14/2026	45.19	45.26	43.53	43.88	-3.09%	961,818
09/11/2026	45.36	46.15	44.69	45.28	-1.01%	1,284,975
09/10/2026	46.24	46.24	44.97	45.74	+0.62%	798,059
09/09/2026	46.58	46.86	45.03	45.46	-0.94%	1,292,345
09/08/2026	46.32	46.97	45.62	45.89	+0.61%	1,554,555
09/04/2026	47.06	47.06	45.28	45.61	-2.10%	1,129,089
09/03/2026	47.65	47.99	46.58	46.59	-2.08%	1,277,844
09/03/2026	$0.50 Dividend
09/02/2026	45.89	48.01	45.31	47.58	+3.18%	1,033,458
09/01/2026	46.11	46.31	45.52	46.12	+1.68%	1,122,431
08/31/2026	46.20	46.61	45.16	45.35	+0.15%	958,566
08/28/2026	46.15	46.25	44.81	45.28	-2.10%	880,788
08/27/2026	44.50	46.34	44.26	46.25	+3.45%	792,416
08/26/2026	44.87	45.40	44.29	44.71	-1.48%	1,240,579
08/25/2026	44.73	45.88	44.55	45.38	-0.26%	1,098,947
08/24/2026	45.52	45.69	43.91	45.50	-0.63%	1,720,143
08/21/2026	46.66	47.29	45.76	45.79	-1.51%	1,319,155
08/20/2026	46.08	46.75	45.72	46.49	+2.42%	714,544
08/19/2026	45.24	46.05	44.96	45.39	+1.37%	1,116,321
08/18/2026	45.06	45.12	44.66	44.78	+0.15%	734,851
08/17/2026	44.73	45.02	44.33	44.71	+0.18%	833,677
08/14/2026	44.08	45.19	43.91	44.63	+1.83%	904,331
08/13/2026	43.71	43.95	42.66	43.83	+0.48%	843,733
08/12/2026	43.61	44.09	43.08	43.62	-0.90%	1,124,928
08/11/2026	43.38	44.19	42.95	44.02	+2.14%	1,376,877
08/10/2026	41.06	43.16	41.00	43.10	+6.82%	1,856,452
08/07/2026	40.20	41.06	39.85	40.35	+0.20%	1,026,458
08/06/2026	40.20	41.08	40.20	40.27	+1.98%	1,006,712
08/05/2026	40.78	40.81	38.99	39.49	-2.28%	1,073,258
08/04/2026	39.46	40.47	39.37	40.41	+1.01%	1,439,167
08/03/2026	41.19	41.39	39.80	40.00	-4.67%	1,374,404
07/31/2026	41.43	42.13	40.93	41.96	+2.32%	1,039,403
07/30/2026	40.83	41.29	39.87	41.01	+1.05%	2,307,473
07/29/2026	39.68	40.60	38.94	40.58	+4.62%	3,119,654
07/28/2026	39.83	40.99	38.61	38.79	-9.07%	4,195,101
07/27/2026	42.38	42.95	42.18	42.66	-0.35%	2,070,740
07/27/2026	$0.01 Earnings
07/24/2026	42.78	43.15	42.14	42.81	+0.35%	1,837,790
07/23/2026	42.47	43.66	42.47	42.66	-0.53%	1,562,850
07/22/2026	42.56	43.45	42.56	42.89	+1.74%	1,906,907
07/21/2026	40.56	42.24	39.94	42.16	+4.93%	1,328,997
07/20/2026	40.70	41.37	40.13	40.18	-2.17%	1,059,867
07/17/2026	40.02	41.12	39.68	41.07	+2.67%	1,242,009
07/16/2026	39.75	40.71	39.75	40.00	-0.39%	1,367,099
07/15/2026	41.69	41.71	39.43	40.16	-2.64%	1,496,196
07/14/2026	41.77	41.99	40.75	41.25	-0.26%	1,613,582
07/13/2026	39.76	41.45	39.76	41.36	+4.55%	1,627,676
07/10/2026	38.83	39.59	38.74	39.55	+2.75%	1,199,268
07/09/2026	38.78	38.78	37.98	38.50	-1.49%	956,036
07/08/2026	38.17	39.55	38.17	39.08	+2.95%	1,862,770
07/07/2026	37.49	38.11	37.10	37.96	+2.54%	1,215,326
07/06/2026	37.43	38.16	36.92	37.02	-1.53%	1,415,618
07/02/2026	37.24	38.00	37.08	37.59	+2.45%	1,467,272
07/01/2026	36.44	37.40	36.38	36.69	-0.59%	1,658,447
06/30/2026	37.97	38.30	36.89	36.91	-2.15%	1,458,673
06/29/2026	38.19	38.75	37.41	37.72	-0.55%	2,115,507