Newfield Exploration Company (NFX) Historical Stock Data

Historical Data

In the past 30 trading days, NFX is up 0.41% a day on average. There have been 20 days where Newfield Exploration Company closed green and 10 days where NFX closed red.

DateOpenCloseChangeLowHighVolume
2019-02-1216.6616.35↓$0.31 (-1.86%)16.2017.2052.45M
2019-02-1116.1216.20↑$0.08 (0.50%)15.8916.6213.16M
2019-02-0816.6416.30↓$0.34 (-2.04%)16.0116.869.08M
2019-02-0717.7516.78↓$0.97 (-5.46%)16.7017.866.12M
2019-02-0617.9817.98↑$0.00 (0.00%)17.8318.324.86M
2019-02-0518.7018.15↓$0.55 (-2.94%)18.1218.763.41M
2019-02-0418.0718.72↑$0.65 (3.60%)17.9418.724.44M
2019-02-0118.3818.28↓$0.10 (-0.54%)18.1218.666.03M
2019-01-3118.6418.28↓$0.36 (-1.93%)18.1318.866.61M
2019-01-3018.4118.57↑$0.16 (0.87%)18.1718.596.15M
2019-01-2918.4018.18↓$0.22 (-1.20%)18.1618.666.69M
2019-01-2818.1218.32↑$0.20 (1.10%)17.8118.405.53M
2019-01-2518.4618.48↑$0.02 (0.11%)18.4218.817.73M
2019-01-2417.8518.31↑$0.46 (2.58%)17.7718.384.54M
2019-01-2318.0517.85↓$0.20 (-1.11%)17.6418.123.87M
2019-01-2218.2417.88↓$0.36 (-1.97%)17.8118.325.46M
2019-01-1818.5918.57↓$0.02 (-0.11%)18.2418.746.82M
2019-01-1717.9318.30↑$0.37 (2.06%)17.7518.539.86M
2019-01-1618.0418.15↑$0.11 (0.61%)17.8518.296.82M
2019-01-1518.0018.06↑$0.06 (0.33%)17.8318.286.60M
2019-01-1417.3517.80↑$0.45 (2.59%)17.3018.048.84M
2019-01-1117.1717.55↑$0.38 (2.21%)16.9717.9215.48M
2019-01-1016.7117.33↑$0.62 (3.71%)16.5317.4712.29M
2019-01-0916.9616.97↑$0.01 (0.06%)15.9717.118.53M
2019-01-0816.5016.70↑$0.20 (1.21%)16.3017.006.88M
2019-01-0716.1116.12↑$0.01 (0.06%)15.8516.599.47M
2019-01-0415.6515.96↑$0.31 (1.98%)15.6016.227.18M
2019-01-0315.2515.28↑$0.03 (0.20%)14.8315.505.51M
2019-01-0214.2415.15↑$0.91 (6.39%)14.0215.295.35M
2018-12-3114.4714.66↑$0.19 (1.31%)14.2014.783.88M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$NFX I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
troubledelights

$NFX a comeback is always more fun than an all out win!!!!

0 Like Report
breakthisgrip

$NFX How can this stock move so little? Damn

0 Like Report
delaina

$NFX my hands are made out of diamonds

0 Like Report