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.

Date	Open	Close	Change	Low	High	Volume
2019-02-12	16.66	16.35	↓$0.31 (-1.86%)	16.20	17.20	52.45M
2019-02-11	16.12	16.20	↑$0.08 (0.50%)	15.89	16.62	13.16M
2019-02-08	16.64	16.30	↓$0.34 (-2.04%)	16.01	16.86	9.08M
2019-02-07	17.75	16.78	↓$0.97 (-5.46%)	16.70	17.86	6.12M
2019-02-06	17.98	17.98	↑$0.00 (0.00%)	17.83	18.32	4.86M
2019-02-05	18.70	18.15	↓$0.55 (-2.94%)	18.12	18.76	3.41M
2019-02-04	18.07	18.72	↑$0.65 (3.60%)	17.94	18.72	4.44M
2019-02-01	18.38	18.28	↓$0.10 (-0.54%)	18.12	18.66	6.03M
2019-01-31	18.64	18.28	↓$0.36 (-1.93%)	18.13	18.86	6.61M
2019-01-30	18.41	18.57	↑$0.16 (0.87%)	18.17	18.59	6.15M
2019-01-29	18.40	18.18	↓$0.22 (-1.20%)	18.16	18.66	6.69M
2019-01-28	18.12	18.32	↑$0.20 (1.10%)	17.81	18.40	5.53M
2019-01-25	18.46	18.48	↑$0.02 (0.11%)	18.42	18.81	7.73M
2019-01-24	17.85	18.31	↑$0.46 (2.58%)	17.77	18.38	4.54M
2019-01-23	18.05	17.85	↓$0.20 (-1.11%)	17.64	18.12	3.87M
2019-01-22	18.24	17.88	↓$0.36 (-1.97%)	17.81	18.32	5.46M
2019-01-18	18.59	18.57	↓$0.02 (-0.11%)	18.24	18.74	6.82M
2019-01-17	17.93	18.30	↑$0.37 (2.06%)	17.75	18.53	9.86M
2019-01-16	18.04	18.15	↑$0.11 (0.61%)	17.85	18.29	6.82M
2019-01-15	18.00	18.06	↑$0.06 (0.33%)	17.83	18.28	6.60M
2019-01-14	17.35	17.80	↑$0.45 (2.59%)	17.30	18.04	8.84M
2019-01-11	17.17	17.55	↑$0.38 (2.21%)	16.97	17.92	15.48M
2019-01-10	16.71	17.33	↑$0.62 (3.71%)	16.53	17.47	12.29M
2019-01-09	16.96	16.97	↑$0.01 (0.06%)	15.97	17.11	8.53M
2019-01-08	16.50	16.70	↑$0.20 (1.21%)	16.30	17.00	6.88M
2019-01-07	16.11	16.12	↑$0.01 (0.06%)	15.85	16.59	9.47M
2019-01-04	15.65	15.96	↑$0.31 (1.98%)	15.60	16.22	7.18M
2019-01-03	15.25	15.28	↑$0.03 (0.20%)	14.83	15.50	5.51M
2019-01-02	14.24	15.15	↑$0.91 (6.39%)	14.02	15.29	5.35M
2018-12-31	14.47	14.66	↑$0.19 (1.31%)	14.20	14.78	3.88M