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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$48.16$48.85720,000——
2023-12-28$48.75$49.451,170,400——
2023-12-27$49.05$49.75870,300——
2023-12-26$49.54$50.251,776,000——
2023-12-22$47.39$48.071,712,900——
2023-12-21$46.35$47.01945,700——
2023-12-20$45.77$46.431,467,300——
2023-12-19$46.64$47.311,315,800——
2023-12-18$45.56$46.211,449,400——
2023-12-15$43.91$44.541,918,800——
2023-12-14$45.03$45.682,225,400——
2023-12-13$43.30$43.921,074,600——
2023-12-12$42.03$42.63995,700——
2023-12-11$42.58$43.19870,900——
2023-12-08$42.54$43.151,287,000——
2023-12-07$41.84$42.441,257,900——
2023-12-06$42.54$43.151,840,100——
2023-12-05$43.58$44.201,489,600——
2023-12-04$44.70$45.341,726,400——
2023-12-01$46.70$47.371,133,200——
2023-11-30$46.14$46.801,846,300——
2023-11-29$44.68$45.321,340,700——
2023-11-28$45.28$45.931,127,500——
2023-11-27$44.69$45.331,926,300——
2023-11-24$44.99$45.63890,000——
2023-11-22$44.65$45.291,169,500——
2023-11-21$45.23$45.881,023,700——
2023-11-20$45.56$46.211,064,900——
2023-11-17$46.62$47.291,303,900——
2023-11-16$45.79$46.451,944,800——
2023-11-15$47.88$48.571,137,900——
2023-11-14$48.61$49.31846,200——
2023-11-13$47.72$48.00652,900——
2023-11-10$47.10$47.37943,100——
2023-11-09$46.91$47.18879,500——
2023-11-08$46.84$47.111,320,400——
2023-11-07$47.72$48.001,296,900——
2023-11-06$49.21$49.501,033,500——
2023-11-03$50.25$50.541,180,400——
2023-11-02$51.19$51.491,903,200——
2023-11-01$49.07$49.363,170,500——
2023-10-31$46.69$46.961,794,000——
2023-10-30$46.64$46.911,189,300——
2023-10-27$46.36$46.631,366,900——
2023-10-26$45.84$46.11848,000——
2023-10-25$45.96$46.23981,900——
2023-10-24$46.75$47.02584,800——
2023-10-23$46.84$47.11937,500——
2023-10-20$47.54$47.821,176,100——
2023-10-19$47.93$48.211,142,900——
2023-10-18$47.69$47.971,121,700——
2023-10-17$48.46$48.741,076,900——
2023-10-16$47.76$48.041,494,200——
2023-10-13$48.73$49.011,127,500——
2023-10-12$48.21$48.491,109,600——
2023-10-11$48.48$48.761,785,200——
2023-10-10$48.45$48.731,704,300——
2023-10-09$49.17$49.461,497,800——
2023-10-06$48.77$49.05657,300——
2023-10-05$48.27$48.55850,900——
2023-10-04$47.98$48.261,786,600——
2023-10-03$50.07$50.361,474,600——
2023-10-02$49.94$50.231,103,500——
2023-09-29$50.65$50.951,202,000——
2023-09-28$51.39$51.691,278,100——
2023-09-27$51.49$51.791,494,800——
2023-09-26$50.88$51.182,470,100——
2023-09-25$51.26$51.561,129,700——
2023-09-22$50.75$51.05795,700——
2023-09-21$50.61$50.91966,700——
2023-09-20$51.63$51.931,030,600——
2023-09-19$51.37$51.67907,500——
2023-09-18$52.79$53.10887,000——
2023-09-15$53.01$53.322,291,700——
2023-09-14$53.52$53.831,109,000——
2023-09-13$52.99$53.301,541,500——
2023-09-12$54.06$54.381,846,200——
2023-09-11$52.50$52.811,217,400——
2023-09-08$51.49$51.79778,900——
2023-09-07$51.29$51.591,183,700——
2023-09-06$52.44$52.751,081,900——
2023-09-05$53.32$53.631,558,900——
2023-09-01$53.78$54.091,785,200——
2023-08-31$52.74$53.051,158,400——
2023-08-30$52.09$52.391,500,300——
2023-08-29$50.64$50.94582,900——
2023-08-28$50.40$50.69858,900——
2023-08-25$50.26$50.551,035,400——
2023-08-24$49.97$50.26678,900——
2023-08-23$50.85$51.15720,100——
2023-08-22$50.67$50.97650,200——
2023-08-21$51.51$51.81734,600——
2023-08-18$51.97$52.271,016,500——
2023-08-17$51.31$51.61939,500——
2023-08-16$51.66$51.96935,900——
2023-08-15$51.76$51.76698,700——
2023-08-14$52.17$52.17737,600——
2023-08-11$53.12$53.121,179,600——
2023-08-10$52.11$52.111,220,100——
2023-08-09$52.44$52.442,254,700——
2023-08-08$52.24$52.241,247,800——
2023-08-07$51.70$51.70802,200——
2023-08-04$52.57$52.571,459,300——
2023-08-03$52.68$52.681,934,100——
2023-08-02$51.70$51.701,823,400——
2023-08-01$51.95$51.951,197,800——
2023-07-31$52.27$52.271,081,400——
2023-07-28$51.91$51.911,182,900——
2023-07-27$51.43$51.431,532,200——
2023-07-26$51.01$51.011,998,300——
2023-07-25$52.37$52.37826,700——
2023-07-24$52.03$52.03976,100——
2023-07-21$51.24$51.24880,000——
2023-07-20$50.56$50.561,265,000——
2023-07-19$51.00$51.001,957,500——
2023-07-18$51.99$51.993,195,800——
2023-07-17$49.14$49.141,125,500——
2023-07-14$48.59$48.591,538,600——
2023-07-13$49.33$49.331,813,000——
2023-07-12$48.43$48.431,542,000——
2023-07-11$47.76$47.761,736,400——
2023-07-10$46.57$46.571,865,500——
2023-07-07$46.19$46.192,704,500——
2023-07-06$43.72$43.722,375,200——
2023-07-05$43.46$43.462,664,400——
2023-07-03$42.38$42.381,103,200——
2023-06-30$41.31$41.312,905,900——
2023-06-29$39.09$39.091,083,300——
2023-06-28$37.66$37.66882,200——
2023-06-27$37.96$37.96977,500——
2023-06-26$38.32$38.321,231,300——
2023-06-23$36.52$36.526,300,400——
2023-06-22$38.15$38.15849,800——
2023-06-21$39.02$39.021,060,700——
2023-06-20$39.16$39.161,598,900——
2023-06-16$38.66$38.661,894,800——
2023-06-15$38.73$38.731,349,700——
2023-06-14$38.57$38.571,777,000——
2023-06-13$37.28$37.281,494,000——
2023-06-12$37.41$37.412,574,900——
2023-06-09$40.00$40.00849,100——
2023-06-08$40.39$40.39883,100——
2023-06-07$40.84$40.841,214,000——
2023-06-06$39.50$39.501,147,800——
2023-06-05$40.19$40.191,164,000——
2023-06-02$40.80$40.801,538,600——
2023-06-01$40.13$40.131,040,000——
2023-05-31$37.74$37.741,931,300——
2023-05-30$39.82$39.821,933,500——
2023-05-26$40.09$40.091,326,100——
2023-05-25$39.46$39.461,385,400——
2023-05-24$39.99$39.991,453,900——
2023-05-23$39.17$39.171,268,600——
2023-05-22$39.45$39.451,585,800——
2023-05-19$37.47$37.47630,800——
2023-05-18$37.73$37.731,164,800——
2023-05-17$37.58$37.58793,400——
2023-05-16$36.81$36.811,054,100——
2023-05-15$37.41$37.411,059,300——
2023-05-12$37.23$37.231,456,300——
2023-05-11$35.76$35.761,131,100——
2023-05-10$37.10$37.10828,200——
2023-05-09$36.74$36.74650,900——
2023-05-08$37.04$37.04931,200——
2023-05-05$37.09$37.091,344,500——
2023-05-04$36.69$36.691,393,800——
2023-05-03$35.53$35.531,133,700——
2023-05-02$36.06$36.061,568,000——
2023-05-01$38.27$38.27776,800——
2023-04-28$38.45$38.451,068,100——
2023-04-27$36.83$36.83687,600——
2023-04-26$36.34$36.34958,600——
2023-04-25$37.85$37.851,441,400——
2023-04-24$39.13$39.13660,500——
2023-04-21$37.70$37.70694,800——
2023-04-20$37.55$37.55946,800——
2023-04-19$38.34$38.34891,000——
2023-04-18$40.11$40.11669,700——
2023-04-17$40.57$40.571,350,100——
2023-04-14$40.04$40.04914,500——
2023-04-13$40.26$40.26955,800——
2023-04-12$40.08$40.081,170,800——
2023-04-11$38.73$38.73627,300——
2023-04-10$38.64$38.64729,000——
2023-04-06$37.83$37.83500,500——
2023-04-05$38.46$38.461,218,600——
2023-04-04$39.28$39.281,405,500——
2023-04-03$40.92$40.921,273,100——
2023-03-31$39.47$39.471,057,700——
2023-03-30$39.10$39.10999,000——
2023-03-29$39.94$39.94983,200——
2023-03-28$39.81$39.811,090,100——
2023-03-27$38.98$38.98839,000——
2023-03-24$37.31$37.311,096,500——
2023-03-23$37.32$37.321,490,900——
2023-03-22$38.58$38.581,239,400——
2023-03-21$39.75$39.752,471,400——
2023-03-20$38.19$38.192,137,200——
2023-03-17$35.36$35.367,098,500——
2023-03-16$37.63$37.632,427,400——
2023-03-15$37.43$37.433,835,100——
2023-03-14$39.70$39.701,904,100——
2023-03-13$38.89$38.891,897,800——
2023-03-10$39.88$39.881,092,700——
2023-03-09$40.87$40.872,160,500——
2023-03-08$42.57$42.571,229,300——
2023-03-07$43.34$43.34972,000——
2023-03-06$45.25$45.251,588,500——
2023-03-03$44.52$44.521,425,400——
2023-03-02$44.25$44.252,025,800——
2023-03-01$43.47$43.472,028,100——
2023-02-28$41.69$41.692,326,700——
2023-02-27$41.60$41.603,566,500——
2023-02-24$38.37$38.371,630,700——
2023-02-23$38.04$38.041,719,900——
2023-02-22$38.41$38.412,889,500——
2023-02-21$39.78$39.782,523,300——
2023-02-17$41.78$41.782,173,600——
2023-02-16$43.00$43.002,335,300——
2023-02-15$43.52$43.521,139,700——
2023-02-14$43.53$43.531,260,800——
2023-02-13$43.10$43.101,598,200——
2023-02-10$42.70$42.702,522,300——
2023-02-09$42.24$42.245,215,500——
2023-02-08$42.22$42.222,136,700——
2023-02-07$40.50$40.501,169,100——
2023-02-06$39.68$39.68760,000——
2023-02-03$39.31$39.311,324,800——
2023-02-02$38.93$38.931,660,000——
2023-02-01$40.35$40.352,405,500——
2023-01-31$40.69$40.691,176,600——
2023-01-30$40.30$40.301,300,800——
2023-01-27$41.01$41.011,120,900——
2023-01-26$40.97$40.971,092,100——
2023-01-25$40.52$40.521,371,500——
2023-01-24$40.33$40.331,452,800——
2023-01-23$39.93$39.931,913,300——
2023-01-20$40.36$40.361,510,100——
2023-01-19$40.22$40.221,969,600——
2023-01-18$39.72$39.722,571,700——
2023-01-17$40.58$40.582,332,900——
2023-01-13$39.16$39.161,559,800——
2023-01-12$39.00$39.002,099,600——
2023-01-11$37.86$37.862,746,400——
2023-01-10$38.12$38.122,563,100——
2023-01-09$37.33$37.331,908,500——
2023-01-06$36.95$36.957,989,100——
2023-01-05$35.95$35.951,726,600——
2023-01-04$36.01$36.01981,000——
2023-01-03$36.10$36.101,256,200——