NYSE:NE | Historical Stock Price | Noble Corp plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.49$22.79$29.68$38.67$50.38$65.642021-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$24.81$24.81250,500——
2021-12-30$24.64$24.64110,300——
2021-12-29$24.89$24.89103,000——
2021-12-28$25.28$25.2893,800——
2021-12-27$25.72$25.72187,400——
2021-12-23$25.11$25.11263,900——
2021-12-22$24.66$24.66236,200——
2021-12-21$23.89$23.89245,800——
2021-12-20$22.80$22.80333,300——
2021-12-17$23.02$23.02619,600——
2021-12-16$22.97$22.97328,400——
2021-12-15$23.07$23.07353,800——
2021-12-14$22.91$22.91156,500——
2021-12-13$23.50$23.50192,600——
2021-12-10$23.72$23.72237,200——
2021-12-09$23.11$23.11113,400——
2021-12-08$23.80$23.80172,200——
2021-12-07$23.59$23.59148,200——
2021-12-06$23.31$23.31333,600——
2021-12-03$22.97$22.97338,800——
2021-12-02$22.85$22.85293,100——
2021-12-01$23.13$23.13367,800——
2021-11-30$23.36$23.361,523,500——
2021-11-29$23.26$23.26320,700——
2021-11-26$22.64$22.64381,200——
2021-11-24$25.46$25.46293,500——
2021-11-23$25.60$25.60270,900——
2021-11-22$25.59$25.59318,900——
2021-11-19$25.55$25.55463,300——
2021-11-18$25.91$25.91280,000——
2021-11-17$26.20$26.20310,500——
2021-11-16$26.54$26.54230,100——
2021-11-15$26.14$26.14233,400——
2021-11-12$26.82$26.82457,300——
2021-11-11$25.73$25.73282,400——
2021-11-10$26.29$26.29960,100——
2021-11-09$28.57$28.57200,400——
2021-11-08$28.84$28.84243,100——
2021-11-05$27.95$27.95206,900——
2021-11-04$27.29$27.29192,500——
2021-11-03$26.73$26.7383,000——
2021-11-02$26.99$26.99211,300——
2021-11-01$26.17$26.1739,300——
2021-10-29$25.16$25.1657,300——
2021-10-28$25.89$25.89101,800——
2021-10-27$26.62$26.6270,700——
2021-10-26$27.71$27.7175,200——
2021-10-25$27.90$27.901,202,700——
2021-10-22$26.57$26.5748,600——
2021-10-21$26.24$26.24112,500——
2021-10-20$27.79$27.79115,300——
2021-10-19$26.77$26.7759,500——
2021-10-18$26.47$26.4727,500——
2021-10-15$26.65$26.65119,200——
2021-10-14$27.04$27.0483,100——
2021-10-13$26.80$26.80108,900——
2021-10-12$26.55$26.5564,600——
2021-10-11$27.06$27.0668,600——
2021-10-08$26.56$26.56212,000——
2021-10-07$27.66$27.66163,700——
2021-10-06$27.22$27.22119,700——
2021-10-05$27.98$27.98176,600——
2021-10-04$27.93$27.93280,700——
2021-10-01$27.75$27.75210,600——
2021-09-30$27.06$27.06181,400——
2021-09-29$27.13$27.1389,800——
2021-09-28$27.79$27.79334,700——
2021-09-27$27.82$27.82328,400——
2021-09-24$25.81$25.81112,500——
2021-09-23$26.15$26.1577,300——
2021-09-22$26.14$26.14108,600——
2021-09-21$26.31$26.31250,300——
2021-09-20$26.30$26.30412,200——
2021-09-17$26.82$26.823,083,600——
2021-09-16$27.72$27.72441,000——
2021-09-15$28.48$28.48934,000——
2021-09-14$27.88$27.88292,700——
2021-09-13$27.98$27.98327,400——
2021-09-10$27.95$27.95423,600——
2021-09-09$26.99$26.99626,900——
2021-09-08$27.59$27.59287,000——
2021-09-07$27.46$27.46980,700——
2021-09-03$25.00$25.00164,300——
2021-09-02$25.68$25.68639,500——
2021-09-01$24.99$24.99327,500——
2021-08-31$24.35$24.35234,900——
2021-08-30$23.39$23.39117,400——
2021-08-27$23.41$23.41208,900——
2021-08-26$23.13$23.13431,000——
2021-08-25$22.09$22.09157,100——
2021-08-24$22.28$22.28278,900——
2021-08-23$21.99$21.99113,800——
2021-08-20$21.52$21.5238,900——
2021-08-19$21.82$21.82285,200——
2021-08-18$23.02$23.0249,600——
2021-08-17$22.00$22.00160,000——
2021-08-16$21.10$21.1049,200——
2021-08-13$21.26$21.2646,100——
2021-08-12$21.99$21.9927,900——
2021-08-11$21.53$21.5336,700——
2021-08-10$21.21$21.21180,300——
2021-08-09$20.80$20.80207,800——
2021-08-06$20.89$20.8955,400——
2021-08-05$20.40$20.40156,300——
2021-08-04$21.45$21.4540,100——
2021-08-03$22.15$22.1591,100——
2021-08-02$22.30$22.3049,700——
2021-07-30$22.00$22.0066,200——
2021-07-29$22.42$22.42214,400——
2021-07-28$22.33$22.33231,800——
2021-07-27$22.25$22.25222,100——
2021-07-26$22.26$22.26133,500——
2021-07-23$21.71$21.7129,400——
2021-07-22$21.95$21.95315,400——
2021-07-21$21.87$21.8780,400——
2021-07-20$21.06$21.0692,400——
2021-07-19$21.01$21.01533,100——
2021-07-16$21.59$21.59409,800——
2021-07-15$22.29$22.29757,000——
2021-07-14$23.00$23.00534,600——
2021-07-13$23.66$23.66440,400——
2021-07-12$24.02$24.02166,900——
2021-07-09$24.44$24.4483,800——
2021-07-08$24.00$24.00581,500——
2021-07-07$24.30$24.30181,900——
2021-07-06$24.58$24.58219,900——
2021-07-02$25.44$25.44215,800——
2021-07-01$25.40$25.40220,900——
2021-06-30$24.73$24.73138,400——
2021-06-29$25.02$25.02140,600——
2021-06-28$25.10$25.10105,800——
2021-06-25$25.25$25.25172,300——
2021-06-24$25.00$25.0065,600——
2021-06-23$24.70$24.70294,100——
2021-06-22$24.76$24.76177,200——
2021-06-21$24.71$24.71114,900——
2021-06-18$23.84$23.84199,800——
2021-06-17$23.96$23.96315,900——
2021-06-16$24.69$24.69186,800——
2021-06-15$24.36$24.36176,900——
2021-06-14$24.66$24.66210,100——
2021-06-11$24.89$24.8971,000——
2021-06-10$24.75$24.75147,700——
2021-06-09$24.75$24.75295,900——