NE
NOBLE CORP-A (NE)
NYSE
$45.28$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $7.3B
    Market Cap
  • 56.77%
    1-Year Change
  • Oil & Gas Drilling
    Industry
  • 1 Month
    +2.87%
    Low Price$44.63
    High Price$47.58
  • 3 Months
    -0.81%
    Low Price$36.69
    High Price$47.58
  • 1 Year
    +56.77%
    Low Price$25.47
    High Price$53.23
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
38.25
38.95
37.70
37.93
-2.14%
6,838,487
06/25/2026
38.51
39.17
38.31
38.76
0.00%
1,651,599
06/24/2026
40.58
40.76
38.76
38.76
-6.63%
2,423,499
06/23/2026
41.68
41.84
41.10
41.51
-0.94%
1,202,610
06/22/2026
41.48
42.03
40.67
41.91
+1.61%
1,325,807
06/18/2026
42.20
42.26
39.87
41.25
-3.14%
3,534,399
06/17/2026
42.87
43.62
42.16
42.58
-1.10%
1,334,761
06/16/2026
44.10
44.49
42.77
43.06
-3.63%
1,703,722
06/15/2026
45.42
45.85
44.59
44.68
-3.79%
1,283,549
06/12/2026
45.47
46.68
45.39
46.44
+1.73%
729,677
06/11/2026
46.30
46.78
45.29
45.65
-0.30%
835,757
06/10/2026
44.35
46.22
44.35
45.79
+2.14%
1,333,857
06/09/2026
46.37
46.61
44.16
44.83
-3.58%
899,444
06/08/2026
45.66
46.60
45.66
46.49
+3.46%
858,674
06/05/2026
45.86
45.99
44.57
44.94
-2.72%
949,982
06/04/2026
45.62
46.47
45.03
46.19
+1.15%
855,721
06/04/2026
$0.50 Dividend
06/03/2026
46.13
46.76
45.20
45.67
-1.02%
1,258,256
06/02/2026
45.94
46.94
45.79
46.14
+0.02%
1,038,216
06/01/2026
45.94
46.35
45.52
46.13
+1.38%
1,152,566
05/29/2026
45.75
46.08
45.01
45.50
-1.53%
1,577,400
05/28/2026
46.53
46.87
45.80
46.21
-0.40%
1,225,089
05/27/2026
47.97
48.07
46.14
46.39
-5.26%
1,773,836
05/26/2026
49.93
50.92
48.93
48.97
-3.81%
1,430,014
05/22/2026
51.44
51.45
50.60
50.91
-0.65%
1,147,026
05/21/2026
53.29
53.31
50.36
51.24
-3.02%
1,346,980
05/20/2026
53.07
53.83
52.43
52.84
-0.53%
1,567,881
05/19/2026
53.22
53.45
52.06
53.12
-0.20%
1,380,314
05/18/2026
51.54
53.46
51.15
53.23
+2.78%
1,248,226
05/15/2026
50.91
52.08
50.54
51.79
+0.74%
899,301
05/14/2026
49.90
51.46
49.67
51.41
+2.48%
876,629
05/13/2026
50.46
50.88
49.84
50.16
-0.02%
1,311,782
05/12/2026
50.11
50.70
49.68
50.17
+0.47%
1,265,535
05/11/2026
49.75
50.29
49.22
49.94
+1.74%
1,562,477
05/08/2026
47.53
49.96
47.30
49.09
+3.42%
1,482,030
05/07/2026
47.99
48.01
46.26
47.46
-1.22%
1,261,190
05/06/2026
47.21
49.08
46.99
48.05
-1.74%
1,541,503
05/05/2026
49.28
49.67
48.57
48.90
-1.92%
1,465,797
05/04/2026
49.18
50.30
48.73
49.86
+0.77%
1,525,097
05/01/2026
49.46
49.89
48.35
49.48
-0.96%
2,019,926
04/30/2026
48.95
50.24
48.45
49.96
+1.45%
2,223,690
04/29/2026
50.65
50.90
48.86
49.24
-1.33%
3,258,483
04/28/2026
53.42
53.42
49.55
49.91
-4.89%
2,495,793
04/27/2026
50.91
52.97
50.21
52.47
+8.20%
3,227,526
04/26/2026
$0.26 Earnings