Noble Corporation Plc ( NE) - Price History
Monthly price history for NE (Noble Corporation Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $46.68 | $46.68 |
| May 2026 | $46.48 | $46.48 |
| April 2026 | $51.03 | $51.03 |
| March 2026 | $49.07 | $49.07 |
| February 2026 | $44.93 | $45.43 |
| January 2026 | $35.23 | $35.62 |
| December 2025 | $27.93 | $28.24 |
| November 2025 | $29.83 | $30.62 |
| October 2025 | $28.60 | $29.35 |
| September 2025 | $27.55 | $28.28 |
| August 2025 | $27.58 | $28.82 |
| July 2025 | $25.17 | $26.81 |
| June 2025 | $24.92 | $26.55 |
| May 2025 | $22.82 | $24.77 |
| April 2025 | $20.03 | $21.74 |
| March 2025 | $21.83 | $23.70 |
| February 2025 | $23.34 | $25.90 |
| January 2025 | $28.89 | $32.05 |
| December 2024 | $28.30 | $31.40 |
| November 2024 | $29.71 | $33.47 |
| October 2024 | $28.39 | $31.98 |
| September 2024 | $32.08 | $36.14 |
| August 2024 | $33.38 | $38.15 |
| July 2024 | $41.32 | $47.22 |
| June 2024 | $39.07 | $44.65 |
| May 2024 | $40.27 | $46.46 |
| April 2024 | $38.47 | $44.38 |
| March 2024 | $42.03 | $48.49 |
| February 2024 | $35.90 | $41.81 |
| January 2024 | $37.90 | $44.13 |
| December 2023 | $41.36 | $48.16 |
| November 2023 | $39.62 | $46.14 |
| October 2023 | $39.76 | $46.69 |
| September 2023 | $43.13 | $50.65 |
| August 2023 | $44.91 | $52.74 |
| July 2023 | $44.25 | $52.27 |
| June 2023 | $34.98 | $41.31 |
| May 2023 | $31.95 | $37.74 |
| April 2023 | $32.55 | $38.45 |
| March 2023 | $33.42 | $39.47 |
| February 2023 | $35.30 | $41.69 |
| January 2023 | $34.45 | $40.69 |
| December 2022 | $31.93 | $37.71 |
| November 2022 | $31.44 | $37.13 |
| October 2022 | $30.51 | $36.04 |
| September 2022 | $25.04 | $29.58 |
| August 2022 | $25.70 | $30.35 |
| July 2022 | $25.40 | $30 |
| June 2022 | $21.46 | $25.35 |
| May 2022 | $30.72 | $36.28 |
| April 2022 | $27.03 | $31.93 |
| March 2022 | $29.68 | $35.05 |
| February 2022 | $21.85 | $25.81 |
| January 2022 | $20.90 | $24.69 |
| December 2021 | $21 | $24.81 |
| November 2021 | $19.78 | $23.36 |
| October 2021 | $21.30 | $25.16 |
| September 2021 | $22.91 | $27.06 |
| August 2021 | $20.62 | $24.35 |
| July 2021 | $18.63 | $22 |
| June 2021 | $20.94 | $24.73 |
| May 2021 | $0.20 | $0.20 |
| April 2021 | $0.20 | $0.20 |
| March 2021 | $0.20 | $0.20 |
| February 2021 | $0.20 | $0.20 |
| January 2021 | $0.20 | $0.20 |
| December 2020 | $0.03 | $0.03 |
| November 2020 | $0.04 | $0.04 |
| October 2020 | $0.02 | $0.02 |
| September 2020 | $0.02 | $0.02 |
| August 2020 | $0.03 | $0.03 |
| July 2020 | $0.20 | $0.20 |
| June 2020 | $0.32 | $0.32 |
| May 2020 | $0.13 | $0.13 |
| April 2020 | $0.26 | $0.26 |
| March 2020 | $0.26 | $0.26 |
| February 2020 | $0.70 | $0.70 |
| January 2020 | $0.81 | $0.81 |
| December 2019 | $1.22 | $1.22 |
| November 2019 | $1.06 | $1.06 |
| October 2019 | $1.23 | $1.23 |
| September 2019 | $1.27 | $1.27 |
| August 2019 | $1.60 | $1.60 |
| July 2019 | $2.23 | $2.23 |
| June 2019 | $1.87 | $1.87 |
| May 2019 | $1.94 | $1.94 |
| April 2019 | $2.63 | $2.63 |
| March 2019 | $2.87 | $2.87 |
| February 2019 | $3.01 | $3.01 |
| January 2019 | $3.30 | $3.30 |
| December 2018 | $2.62 | $2.62 |
| November 2018 | $4.17 | $4.17 |
| October 2018 | $5.02 | $5.02 |
| September 2018 | $7.03 | $7.03 |
| August 2018 | $6.10 | $6.10 |
| July 2018 | $5.84 | $5.84 |
| June 2018 | $6.33 | $6.33 |
| May 2018 | $5.56 | $5.56 |
| April 2018 | $4.67 | $4.67 |
| March 2018 | $3.71 | $3.71 |
| February 2018 | $3.88 | $3.88 |
| January 2018 | $4.69 | $4.69 |
| December 2017 | $4.52 | $4.52 |
| November 2017 | $4.18 | $4.18 |
| October 2017 | $4.16 | $4.16 |
| September 2017 | $4.60 | $4.60 |
| August 2017 | $3.26 | $3.26 |
| July 2017 | $4 | $4 |
| June 2017 | $3.62 | $3.62 |
| May 2017 | $4.05 | $4.05 |
| April 2017 | $4.80 | $4.80 |
| March 2017 | $6.19 | $6.19 |
| February 2017 | $6.68 | $6.68 |
| January 2017 | $6.75 | $6.75 |
| December 2016 | $5.92 | $5.92 |
| November 2016 | $6.22 | $6.22 |
| October 2016 | $4.94 | $4.94 |
| September 2016 | $6.34 | $6.34 |
| August 2016 | $5.76 | $5.76 |
| July 2016 | $7.38 | $7.38 |
| June 2016 | $8.22 | $8.24 |
| May 2016 | $8.32 | $8.34 |
| April 2016 | $11.20 | $11.23 |
| March 2016 | $10.30 | $10.35 |
| February 2016 | $8.29 | $8.33 |
| January 2016 | $7.60 | $7.79 |
| December 2015 | $10.30 | $10.55 |
| November 2015 | $12.95 | $13.27 |
| October 2015 | $13.14 | $13.47 |
| September 2015 | $10.52 | $10.91 |
| August 2015 | $12.55 | $13.02 |
| July 2015 | $11.52 | $11.95 |
| June 2015 | $14.42 | $15.39 |
| May 2015 | $15.69 | $16.75 |
| April 2015 | $16.22 | $17.31 |
| March 2015 | $13.07 | $14.28 |
| February 2015 | $15.23 | $16.64 |
| January 2015 | $14.53 | $16.22 |
| December 2014 | $14.85 | $16.57 |
| November 2014 | $16.12 | $17.99 |
| October 2014 | $18.75 | $20.92 |
| September 2014 | $19.55 | $22.22 |
| August 2014 | $25.04 | $28.46 |
| July 2014 | $23.78 | $27.42 |
| June 2014 | $25.44 | $29.34 |
| May 2014 | $23.85 | $27.50 |
| April 2014 | $23.07 | $26.93 |
| March 2014 | $24.51 | $28.62 |
| February 2014 | $23.25 | $27.14 |
| January 2014 | $22.95 | $27.12 |
| December 2013 | $27.71 | $32.75 |
| November 2013 | $28.19 | $33.32 |
| October 2013 | $27.70 | $32.95 |
| September 2013 | $27.76 | $33.02 |
| August 2013 | $27.34 | $32.52 |
| July 2013 | $27.89 | $33.39 |
| June 2013 | $27.44 | $32.85 |
| May 2013 | $28.29 | $33.87 |
| April 2013 | $27.28 | $32.78 |
| March 2013 | $27.75 | $33.35 |
| February 2013 | $26.06 | $31.31 |
| January 2013 | $29.37 | $35.40 |
| December 2012 | $25.25 | $30.44 |
| November 2012 | $25.01 | $30.15 |
| October 2012 | $27.27 | $32.99 |
| September 2012 | $25.85 | $31.28 |
| August 2012 | $27.56 | $33.34 |
| July 2012 | $26.64 | $32.34 |
| June 2012 | $23.42 | $28.44 |
| May 2012 | $22.52 | $27.33 |
| April 2012 | $27.31 | $33.27 |
| March 2012 | $26.88 | $32.75 |
| February 2012 | $28.83 | $35.12 |
| January 2012 | $24.90 | $30.45 |
| December 2011 | $21.60 | $26.42 |
| November 2011 | $24.68 | $30.18 |
| October 2011 | $25.58 | $31.42 |
| September 2011 | $20.89 | $25.66 |
| August 2011 | $24.03 | $29.51 |
| July 2011 | $26.12 | $32.23 |
| June 2011 | $27.92 | $34.45 |
| May 2011 | $29.66 | $36.60 |
| April 2011 | $30.37 | $37.60 |
| March 2011 | $32.21 | $39.88 |
| February 2011 | $31.57 | $39.08 |
| January 2011 | $26.91 | $33.44 |
| December 2010 | $25.17 | $31.27 |
| November 2010 | $23.87 | $29.65 |
| October 2010 | $24.20 | $30.18 |
| September 2010 | $23.68 | $29.54 |
| August 2010 | $21.81 | $27.20 |
| July 2010 | $22.36 | $28.41 |
| June 2010 | $21.27 | $27.02 |
| May 2010 | $20 | $25.41 |
| April 2010 | $27.14 | $34.52 |
| March 2010 | $28.74 | $36.56 |
| February 2010 | $28.77 | $36.94 |
| January 2010 | $27.68 | $35.24 |
| December 2009 | $27.94 | $35.58 |
| November 2009 | $28.36 | $36.11 |
| October 2009 | $27.93 | $35.61 |
| September 2009 | $26.03 | $33.18 |
| August 2009 | $24.02 | $30.62 |
| July 2009 | $23.15 | $29.60 |
| June 2009 | $20.68 | $26.44 |
| May 2009 | $23.50 | $30.04 |
| April 2009 | $18.69 | $23.89 |
| March 2009 | $16.47 | $21.06 |
| February 2009 | $16.64 | $21.49 |
| January 2009 | $18.54 | $23.73 |
| December 2008 | $15.08 | $19.31 |
| November 2008 | $18.29 | $23.42 |
| October 2008 | $21.96 | $28.16 |
| September 2008 | $29.93 | $38.37 |
| August 2008 | $34.29 | $43.96 |
| July 2008 | $35.34 | $45.34 |
| June 2008 | $44.26 | $56.78 |
| May 2008 | $43.02 | $55.19 |
| April 2008 | $38.32 | $49.20 |
| March 2008 | $33.39 | $43.42 |
| February 2008 | $33.04 | $42.96 |
| January 2008 | $29.34 | $38.18 |
| December 2007 | $37.96 | $49.40 |
| November 2007 | $35.02 | $45.57 |
| October 2007 | $35.54 | $46.28 |
| September 2007 | $32.92 | $42.88 |
| August 2007 | $32.92 | $42.88 |
| July 2007 | $34.37 | $44.78 |
| June 2007 | $32.72 | $42.62 |
| May 2007 | $30.99 | $40.38 |
| April 2007 | $28.24 | $36.81 |
| March 2007 | $26.38 | $34.39 |
| February 2007 | $23.55 | $30.69 |
| January 2007 | $25.12 | $32.76 |
| December 2006 | $25.52 | $33.28 |
| November 2006 | $25.89 | $33.76 |
| October 2006 | $23.48 | $30.64 |
| September 2006 | $21.50 | $28.05 |
| August 2006 | $21.90 | $28.58 |
| July 2006 | $24.02 | $31.36 |
| June 2006 | $24.91 | $32.53 |
| May 2006 | $23.27 | $30.39 |
| April 2006 | $26.41 | $34.50 |
| March 2006 | $27.13 | $35.45 |
| February 2006 | $24.73 | $32.30 |
| January 2006 | $26.90 | $35.16 |
| December 2005 | $23.59 | $30.83 |
| November 2005 | $24.10 | $31.50 |
| October 2005 | $21.52 | $28.14 |
| September 2005 | $22.88 | $29.92 |
| August 2005 | $23.83 | $31.16 |
| July 2005 | $22.44 | $29.36 |
| June 2005 | $20.55 | $26.88 |
| May 2005 | $18.92 | $24.75 |
| April 2005 | $17 | $22.25 |
| March 2005 | $18.77 | $24.57 |
| February 2005 | $19.06 | $24.94 |
| January 2005 | $17.81 | $23.32 |
| December 2004 | $16.61 | $21.74 |
| November 2004 | $16.18 | $21.18 |
| October 2004 | $15.25 | $19.97 |
| September 2004 | $15.01 | $19.65 |
| August 2004 | $13.43 | $17.58 |
| July 2004 | $12.93 | $16.92 |
| June 2004 | $12.65 | $16.56 |
| May 2004 | $11.50 | $15.06 |
| April 2004 | $12.41 | $16.24 |
| March 2004 | $12.83 | $16.79 |
| February 2004 | $13.32 | $17.74 |
| January 2004 | $12.39 | $16.22 |
| December 2003 | $11.95 | $15.64 |
| November 2003 | $11.54 | $15.11 |
| October 2003 | $11.46 | $15 |
| September 2003 | $11.35 | $14.86 |
| August 2003 | $12.08 | $15.81 |
| July 2003 | $10.97 | $14.37 |
| June 2003 | $11.45 | $14.99 |
| May 2003 | $11.91 | $15.59 |
| April 2003 | $10.33 | $13.53 |
| March 2003 | $10.49 | $13.73 |
| February 2003 | $12.12 | $15.87 |
| January 2003 | $11.44 | $14.98 |
| December 2002 | $11.74 | $15.36 |
| November 2002 | $11.33 | $14.84 |
| October 2002 | $10.79 | $14.13 |
| September 2002 | $10.35 | $13.55 |
| August 2002 | $10.37 | $13.58 |
| July 2002 | $10.82 | $14.16 |
| June 2002 | $12.89 | $16.87 |
| May 2002 | $14.30 | $18.72 |
| April 2002 | $14.47 | $18.95 |
| March 2002 | $13.82 | $18.09 |
| February 2002 | $11.76 | $15.40 |
| January 2002 | $10.67 | $13.97 |
| December 2001 | $11.36 | $14.88 |
| November 2001 | $9.85 | $12.89 |
| October 2001 | $10.20 | $13.35 |
| September 2001 | $8.01 | $10.49 |
| August 2001 | $9.08 | $11.89 |
| July 2001 | $10.25 | $13.41 |
| June 2001 | $10.93 | $14.31 |
| May 2001 | $14.26 | $18.66 |
| April 2001 | $16.19 | $21.20 |
| March 2001 | $15.41 | $20.17 |
| February 2001 | $15.54 | $20.35 |
| January 2001 | $15.06 | $19.72 |
| December 2000 | $14.50 | $18.98 |
| November 2000 | $9.62 | $12.59 |
| October 2000 | $13.88 | $18.17 |
| September 2000 | $16.86 | $22.07 |
| August 2000 | $16.19 | $21.20 |
| July 2000 | $14.54 | $19.04 |
| June 2000 | $13.75 | $18 |
| May 2000 | $14.48 | $18.96 |
| April 2000 | $13.33 | $17.46 |
| March 2000 | $13.81 | $18.08 |
| February 2000 | $12.02 | $15.73 |
| January 2000 | $9.79 | $12.81 |
| December 1999 | $10.93 | $14.31 |
| November 1999 | $9.31 | $12.18 |
| October 1999 | $7.41 | $9.70 |
| September 1999 | $7.30 | $9.56 |
| August 1999 | $8.22 | $10.76 |
| July 1999 | $7.57 | $9.92 |
| June 1999 | $6.57 | $8.60 |
| May 1999 | $6.05 | $7.92 |
| April 1999 | $6.55 | $8.58 |
| March 1999 | $5.80 | $7.59 |
| February 1999 | $3.98 | $5.30 |
| January 1999 | $4.47 | $5.85 |
| December 1998 | $4.32 | $5.65 |
| November 1998 | $3.86 | $5.05 |
| October 1998 | $5.74 | $7.51 |
| September 1998 | $4.92 | $6.45 |
| August 1998 | $3.67 | $4.81 |
| July 1998 | $6.30 | $8.25 |
| June 1998 | $8.03 | $10.52 |
| May 1998 | $9.85 | $12.89 |
| April 1998 | $10.79 | $14.12 |
| March 1998 | $10.20 | $13.36 |
| February 1998 | $9.31 | $12.40 |
| January 1998 | $8.93 | $11.69 |
| December 1997 | $10.22 | $13.39 |
| November 1997 | $10.04 | $13.14 |
| October 1997 | $11.87 | $15.54 |
| September 1997 | $10.85 | $14.20 |
| August 1997 | $9.49 | $12.43 |
| July 1997 | $9.39 | $12.29 |
| June 1997 | $7.51 | $9.83 |
| May 1997 | $7.26 | $9.51 |
| April 1997 | $5.80 | $7.59 |
| March 1997 | $5.80 | $7.59 |
| February 1997 | $5.88 | $7.70 |
| January 1997 | $7.30 | $9.56 |
| December 1996 | $6.64 | $8.69 |
| November 1996 | $6.43 | $8.41 |
| October 1996 | $6.22 | $8.14 |
| September 1996 | $5.05 | $6.61 |
| August 1996 | $4.76 | $6.23 |
| July 1996 | $4.59 | $6.01 |
| June 1996 | $4.63 | $6.06 |
| May 1996 | $4.51 | $5.90 |
| April 1996 | $5.01 | $6.56 |
| March 1996 | $4.13 | $5.41 |
| February 1996 | $3.26 | $4.26 |
| January 1996 | $3.28 | $4.29 |
| December 1995 | $3 | $3.93 |
| November 1995 | $2.42 | $3.17 |
| October 1995 | $2.34 | $3.06 |
| September 1995 | $2.59 | $3.39 |
| August 1995 | $2.67 | $3.50 |
| July 1995 | $2.17 | $2.84 |
| June 1995 | $2.46 | $3.22 |
| May 1995 | $2.46 | $3.22 |
| April 1995 | $2.21 | $2.90 |
| March 1995 | $2.04 | $2.68 |
| February 1995 | $1.84 | $2.40 |
| January 1995 | $1.67 | $2.19 |
| December 1994 | $1.96 | $2.57 |
| November 1994 | $2.07 | $2.70 |
| October 1994 | $2.46 | $3.22 |
| September 1994 | $2.50 | $3.28 |
| August 1994 | $2.30 | $3 |
| July 1994 | $2.38 | $3.11 |
| June 1994 | $2.67 | $3.50 |
| May 1994 | $2.42 | $3.17 |
| April 1994 | $2.30 | $3 |
| March 1994 | $2.25 | $2.95 |
| February 1994 | $2.71 | $3.55 |
| January 1994 | $2.67 | $3.50 |
| December 1993 | $2.92 | $3.82 |
| November 1993 | $2.63 | $3.44 |
| October 1993 | $3.30 | $4.32 |
| September 1993 | $3.05 | $3.99 |
| August 1993 | $3.38 | $4.43 |
| July 1993 | $3.17 | $4.15 |
| June 1993 | $2.63 | $3.44 |
| May 1993 | $2.55 | $3.33 |
| April 1993 | $2.42 | $3.17 |
| March 1993 | $1.92 | $2.51 |
| February 1993 | $1.68 | $2.24 |
| January 1993 | $1.50 | $1.97 |
| December 1992 | $1.48 | $1.94 |
| November 1992 | $1.67 | $2.19 |
| October 1992 | $1.67 | $2.19 |
| September 1992 | $1.59 | $2.08 |
| August 1992 | $1.21 | $1.58 |
| July 1992 | $1.04 | $1.37 |
| June 1992 | $0.83 | $1.09 |
| May 1992 | $0.92 | $1.20 |
| April 1992 | $0.92 | $1.20 |
| March 1992 | $0.88 | $1.15 |
| February 1992 | $0.92 | $1.20 |
| January 1992 | $1.09 | $1.42 |
| December 1991 | $1.04 | $1.37 |
| November 1991 | $1.17 | $1.53 |
| October 1991 | $1.34 | $1.75 |
| September 1991 | $1.63 | $2.13 |
| August 1991 | $1.84 | $2.40 |
| July 1991 | $1.84 | $2.40 |
| June 1991 | $1.75 | $2.29 |
| May 1991 | $1.79 | $2.35 |
| April 1991 | $2 | $2.62 |
| March 1991 | $2.09 | $2.73 |
| February 1991 | $2.46 | $3.22 |
| January 1991 | $2.21 | $2.90 |
| December 1990 | $2.42 | $3.17 |
| November 1990 | $2.30 | $3 |
| October 1990 | $2.34 | $3.06 |
| September 1990 | $3.09 | $4.04 |
| August 1990 | $2.96 | $3.88 |
| July 1990 | $3.51 | $4.59 |
| June 1990 | $3.21 | $4.21 |
| May 1990 | $3.80 | $4.97 |
| April 1990 | $3.51 | $4.59 |
| March 1990 | $2.88 | $3.77 |
| February 1990 | $2.80 | $3.66 |
| January 1990 | $2.50 | $3.28 |
| December 1989 | $3.09 | $4.04 |
| November 1989 | $2.13 | $2.79 |
| October 1989 | $2.04 | $2.68 |
| September 1989 | $2.17 | $2.84 |
| August 1989 | $2.38 | $3.11 |
| July 1989 | $2.46 | $3.22 |
| June 1989 | $2.30 | $3 |
| May 1989 | $2.04 | $2.68 |
| April 1989 | $2 | $2.62 |
| March 1989 | $1.67 | $2.19 |
| February 1989 | $1.59 | $2.08 |
| January 1989 | $1.59 | $2.08 |
| December 1988 | $1.63 | $2.13 |
| November 1988 | $1.46 | $1.91 |
| October 1988 | $1.59 | $2.08 |
| September 1988 | $1.63 | $2.13 |
| August 1988 | $2 | $2.62 |
| July 1988 | $1.34 | $1.75 |
| June 1988 | $1.50 | $1.97 |
| May 1988 | $1.71 | $2.24 |
| April 1988 | $2 | $2.62 |
| March 1988 | $1.84 | $2.40 |
| February 1988 | $1.54 | $2.02 |
| January 1988 | $1.36 | $1.78 |
| December 1987 | $1.34 | $1.75 |
| November 1987 | $0.96 | $1.26 |
| October 1987 | $1 | $1.31 |
| September 1987 | $1.67 | $2.19 |
| August 1987 | $1.75 | $2.29 |
| July 1987 | $2.17 | $2.84 |
| June 1987 | $2.27 | $2.98 |
| May 1987 | $1.79 | $2.35 |
| April 1987 | $1.42 | $1.86 |
| March 1987 | $1.42 | $1.86 |
| February 1987 | $1.03 | $1.37 |
| January 1987 | $0.83 | $1.09 |
| December 1986 | $0.88 | $1.15 |
| November 1986 | $0.75 | $0.98 |
| October 1986 | $0.67 | $0.87 |
| September 1986 | $0.83 | $1.09 |
| August 1986 | $0.71 | $0.93 |
| July 1986 | $0.71 | $0.93 |
| June 1986 | $0.83 | $1.09 |
| May 1986 | $0.96 | $1.26 |
| April 1986 | $0.92 | $1.20 |
| March 1986 | $0.63 | $0.82 |
| February 1986 | $0.83 | $1.09 |
| January 1986 | $0.83 | $1.09 |
| December 1985 | $0.96 | $1.26 |
| November 1985 | $0.96 | $1.26 |
| October 1985 | $1 | $1.31 |
| September 1985 | $1.09 | $1.42 |
NE
Price: $46.68
52 week price:
Dividend Yield: 5.36%
5-year range yield:
Forward Dividend Yield: 4.29%
Payout Ratio: 48.54%
Payout Ratio Range:
Dividend Per Share: 2.50 USD
Earnings Per Share: 1.43 USD
P/E Ratio: 35.06
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Drilling
Country: United States
Volume: 1.1 million
Ebitda: 82.4 millionMarket Capitalization: 7.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4