NE
NOBLE CORP-A (NE)
NYSE
$47.34+$1.06 (+2.30%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $7.5B
    Market Cap
  • 70.32%
    1-Year Change
  • Oil & Gas Drilling
    Industry
  • 1 Month
    +8.62%
    Low Price$39.20
    High Price$46.98
  • 3 Months
    -10.64%
    Low Price$37.08
    High Price$49.48
  • 1 Year
    +70.32%
    Low Price$25.74
    High Price$53.79
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
47.15
47.79
46.24
46.27
-1.51%
1,319,155
08/20/2026
46.56
47.24
46.21
46.98
+2.42%
714,544
08/19/2026
45.72
46.54
45.43
45.87
+1.37%
1,116,321
08/18/2026
45.53
45.59
45.13
45.25
+0.15%
734,851
08/17/2026
45.20
45.49
44.80
45.18
+0.18%
833,677
08/14/2026
44.54
45.66
44.37
45.10
+1.83%
904,331
08/13/2026
44.17
44.41
43.11
44.29
+0.48%
843,733
08/12/2026
44.07
44.55
43.54
44.08
-0.90%
1,124,928
08/11/2026
43.84
44.65
43.40
44.48
+2.14%
1,376,877
08/10/2026
41.49
43.61
41.43
43.55
+6.82%
1,856,452
08/07/2026
40.62
41.49
40.27
40.77
+0.20%
1,026,458
08/06/2026
40.62
41.51
40.62
40.69
+1.98%
1,006,712
08/05/2026
41.21
41.24
39.40
39.90
-2.28%
1,073,258
08/04/2026
39.87
40.90
39.78
40.83
+1.01%
1,439,167
08/03/2026
41.62
41.82
40.22
40.42
-4.67%
1,374,404
07/31/2026
41.87
42.57
41.36
42.40
+2.32%
1,039,403
07/30/2026
41.26
41.72
40.29
41.44
+1.05%
2,307,473
07/29/2026
40.10
41.03
39.35
41.01
+4.62%
3,119,654
07/28/2026
40.25
41.42
39.02
39.20
-9.07%
4,195,101
07/27/2026
42.83
43.40
42.62
43.11
-0.35%
2,070,740
07/27/2026
$0.01 Earnings
07/24/2026
43.23
43.60
42.58
43.26
+0.35%
1,837,790
07/23/2026
42.92
44.12
42.92
43.11
-0.53%
1,562,850
07/22/2026
43.01
43.91
43.01
43.34
+1.74%
1,906,907
07/21/2026
40.99
42.68
40.36
42.60
+4.93%
1,328,997
07/20/2026
41.13
41.80
40.55
40.60
-2.17%
1,059,867
07/17/2026
40.44
41.55
40.10
41.50
+2.67%
1,242,009
07/16/2026
40.17
41.14
40.17
40.42
-0.39%
1,367,099
07/15/2026
42.13
42.15
39.84
40.58
-2.64%
1,496,196
07/14/2026
42.21
42.43
41.18
41.68
-0.26%
1,613,582
07/13/2026
40.18
41.89
40.18
41.79
+4.55%
1,627,676
07/10/2026
39.24
40.01
39.15
39.97
+2.75%
1,199,268
07/09/2026
39.19
39.19
38.38
38.90
-1.49%
956,036
07/08/2026
38.57
39.97
38.57
39.49
+2.95%
1,862,770
07/07/2026
37.88
38.52
37.49
38.36
+2.54%
1,215,326
07/06/2026
37.82
38.56
37.31
37.41
-1.53%
1,415,618
07/02/2026
37.63
38.40
37.47
37.99
+2.45%
1,467,272
07/01/2026
36.82
37.79
36.76
37.08
-0.59%
1,658,447
06/30/2026
38.37
38.70
37.28
37.30
-2.15%
1,458,673
06/29/2026
38.59
39.16
37.80
38.12
-0.55%
2,115,507
06/26/2026
38.65
39.36
38.10
38.33
-2.14%
6,838,487
06/25/2026
38.91
39.58
38.71
39.17
0.00%
1,651,599
06/24/2026
41.01
41.19
39.17
39.17
-6.63%
2,423,499
06/23/2026
42.12
42.28
41.54
41.95
-0.94%
1,202,610
06/22/2026
41.92
42.47
41.10
42.35
+1.61%
1,325,807
06/18/2026
42.64
42.70
40.29
41.68
-3.14%
3,534,399
06/17/2026
43.32
44.08
42.60
43.03
-1.10%
1,334,761
06/16/2026
44.56
44.96
43.22
43.51
-3.63%
1,703,722
06/15/2026
45.90
46.33
45.06
45.15
-3.79%
1,283,549
06/12/2026
45.95
47.17
45.87
46.93
+1.73%
729,677
06/11/2026
46.79
47.27
45.77
46.13
-0.30%
835,757
06/10/2026
44.82
46.71
44.82
46.27
+2.14%
1,333,857
06/09/2026
46.86
47.10
44.62
45.30
-3.58%
899,444
06/08/2026
46.14
47.09
46.14
46.98
+3.46%
858,674
06/05/2026
46.34
46.48
45.04
45.41
-2.72%
949,982
06/04/2026
46.10
46.96
45.50
46.68
+1.15%
855,721
06/04/2026
$0.50 Dividend
06/03/2026
46.61
47.25
45.68
46.15
-1.02%
1,258,256
06/02/2026
46.43
47.44
46.27
46.62
+0.02%
1,038,216
06/01/2026
46.43
46.83
46.00
46.61
+1.38%
1,152,566
05/29/2026
46.23
46.57
45.49
45.98
-1.53%
1,577,400
05/28/2026
47.02
47.37
46.28
46.69
-0.40%
1,225,089
05/27/2026
48.47
48.57
46.62
46.88
-5.26%
1,773,836
05/26/2026
50.45
51.45
49.44
49.48
-3.81%
1,430,014
05/22/2026
51.98
51.99
51.14
51.44
-0.65%
1,147,026
05/21/2026
53.85
53.87
50.89
51.78
-3.02%
1,346,980
05/20/2026
53.63
54.39
52.98
53.39
-0.53%
1,567,881
05/19/2026
53.78
54.01
52.61
53.68
-0.20%
1,380,314
05/18/2026
52.09
54.02
51.69
53.79
+2.78%
1,248,226
05/15/2026
51.44
52.63
51.07
52.33
+0.74%
899,301
05/14/2026
50.42
52.00
50.20
51.95
+2.48%
876,629
05/13/2026
50.99
51.41
50.36
50.69
-0.02%
1,311,782
05/12/2026
50.64
51.23
50.21
50.70
+0.47%
1,265,535
05/11/2026
50.28
50.82
49.74
50.46
+1.74%
1,562,477
05/08/2026
48.03
50.48
47.80
49.60
+3.42%
1,482,030
05/07/2026
48.49
48.51
46.74
47.96
-1.22%
1,261,190
05/06/2026
47.70
49.59
47.49
48.55
-1.74%
1,541,503
05/05/2026
49.80
50.20
49.08
49.41
-1.92%
1,465,797
05/04/2026
49.70
50.82
49.25
50.38
+0.77%
1,525,097
05/01/2026
49.98
50.41
48.86
50.00
-0.96%
2,019,926
04/30/2026
49.46
50.77
48.95
50.48
+1.45%
2,223,690
04/29/2026
51.19
51.43
49.38
49.76
-1.33%
3,258,483
04/28/2026
53.99
53.99
50.07
50.43
-4.89%
2,495,793
04/27/2026
51.44
53.53
50.74
53.03
+8.20%
3,227,526
04/26/2026
$0.26 Earnings
04/24/2026
48.73
49.38
48.04
49.01
+1.23%
1,076,037
04/23/2026
47.56
48.50
47.40
48.42
+2.11%
1,338,954
04/22/2026
47.49
48.06
46.62
47.42
+1.20%
1,322,909
04/21/2026
46.55
47.17
46.32
46.85
+1.57%
706,817
04/20/2026
46.45
46.63
45.52
46.13
-0.30%
1,447,705
04/17/2026
46.57
46.61
44.95
46.27
-3.57%
2,130,514
04/16/2026
47.20
48.28
46.87
47.98
+2.28%
1,462,246
04/15/2026
47.58
47.78
46.53
46.91
-0.52%
1,762,576
04/14/2026
48.75
48.75
46.70
47.16
-3.70%
1,018,310
04/13/2026
48.74
49.42
48.29
48.97
+1.16%
982,647
04/10/2026
48.72
49.21
48.32
48.41
-1.39%
1,011,578
04/09/2026
49.95
50.77
49.09
49.09
-1.39%
1,444,635
04/08/2026
48.55
49.87
47.50
49.78
-0.85%
1,498,390
04/07/2026
49.37
50.31
48.96
50.21
+2.48%
1,352,284
04/06/2026
48.86
49.59
48.53
48.99
-0.68%
814,130