NE: Noble Corporation plc

As of Tuesday, August 18th, 2026

$ 45.25

+0.07 +0.15%

Open: 45.53
High: 45.59
Low: 45.13
Volume: 734,787
Previous Close on Monday, August 17th, 2026

$ 45.18

+0.08 +0.18%

Open: 45.20
High: 45.49
Low: 44.80
Volume: 833,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 45.53 45.59 45.13 45.25 734,787 +0.07 +0.15
2026-08-17 45.20 45.49 44.80 45.18 833,467 +0.08 +0.18
2026-08-14 44.54 45.66 44.37 45.10 90,422 +0.81 +1.83
2026-08-13 44.17 44.41 43.11 44.29 843,713 +0.21 +0.48
2026-08-12 44.07 44.55 43.54 44.08 1,124,927 -0.40 -0.90
2026-08-11 43.84 44.65 43.40 44.48 1,376,666 +0.93 +2.14
2026-08-10 41.49 43.61 41.43 43.55 1,855,953 +2.78 +6.82
2026-08-07 40.62 41.49 40.27 40.77 1,026,456 +0.08 +0.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.66
On 2026-08-14		 43.11
On 2026-08-13		 0.77 1.73 44.55
On 2026-08-12		 43.11
On 2026-08-13		 -3.23 44.78
10D 45.66
On 2026-08-14		 39.40
On 2026-08-05		 4.42 10.83 44.65
On 2026-08-11		 43.11
On 2026-08-13		 -3.45 43.33
20D 45.66
On 2026-08-14		 39.02
On 2026-07-28		 2.65 6.22 44.12
On 2026-07-23		 39.02
On 2026-07-28		 -11.56 42.57
WTD 45.59
On 2026-08-18		 44.80
On 2026-08-17		 0.15 0.33 45.49
On 2026-08-17		 45.49
On 2026-08-17		 0.00 45.22
MTD 45.66
On 2026-08-14		 39.40
On 2026-08-05		 2.85 6.72 41.82
On 2026-08-03		 39.40
On 2026-08-05		 -5.79 42.88
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

7.22 +0.04 +0.56 7,485,367
ARE

Alexandria Real Estate Equities Inc.

45.84 -1.10 -2.34 1,833,506
LTC

LTC Properties Inc.

40.00 -0.51 -1.26 822,073
APA

Apache Corporation

42.37 +0.79 +1.89 5,894,037
NE

Noble Corporation plc

45.25 +0.07 +0.15 734,787