Newfield Exploration Company - 26 Year Stock Price History | NFX
Historical daily share price chart and data for Newfield Exploration Company from 1993 to 2019 adjusted for splits and dividends. NFX was delisted after February 12, 2019.
- The latest closing stock price for Newfield Exploration Company on February 12, 2019 is 16.35.
- The all-time high Newfield Exploration Company closing stock price was 76.45 on March 29, 2011.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Newfield Exploration Company Historical Annual Stock Price Data |
Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
2019 |
17.4679 |
15.1500 |
18.7200 |
15.1500 |
16.3500 |
11.53% |
2018 |
26.1337 |
32.9000 |
34.8000 |
12.9200 |
14.6600 |
-53.50% |
2017 |
32.2261 |
42.1600 |
43.6700 |
24.5100 |
31.5300 |
-22.15% |
2016 |
38.3650 |
32.2700 |
47.8800 |
22.3100 |
40.5000 |
24.39% |
2015 |
34.6192 |
26.6000 |
41.0500 |
22.7300 |
32.5600 |
20.06% |
2014 |
33.4459 |
24.3700 |
44.9800 |
23.5600 |
27.1200 |
10.11% |
2013 |
25.5468 |
27.2600 |
31.6800 |
19.8400 |
24.6300 |
-8.03% |
2012 |
31.9089 |
39.6000 |
42.2500 |
23.8800 |
26.7800 |
-29.02% |
2011 |
59.3883 |
72.7900 |
76.4500 |
35.8100 |
37.7300 |
-47.68% |
2010 |
55.4727 |
49.9200 |
73.0400 |
46.6000 |
72.1100 |
49.51% |
2009 |
34.2681 |
21.1100 |
50.4300 |
17.2300 |
48.2300 |
144.20% |
2008 |
45.3038 |
52.6400 |
67.9600 |
15.6200 |
19.7500 |
-62.52% |
2007 |
46.6175 |
42.2900 |
54.3100 |
39.9400 |
52.7000 |
14.69% |
2006 |
43.7961 |
52.1200 |
53.4700 |
36.2500 |
45.9500 |
-8.23% |
2005 |
40.6479 |
28.2000 |
52.2700 |
27.7800 |
50.0700 |
69.59% |
2004 |
26.9693 |
22.2550 |
32.2750 |
22.2450 |
29.5250 |
32.58% |
2003 |
18.5773 |
18.2750 |
22.6000 |
15.8150 |
22.2700 |
23.55% |
2002 |
17.3981 |
17.0000 |
19.5750 |
14.1000 |
18.0250 |
1.52% |
2001 |
17.1010 |
22.9050 |
22.9050 |
13.4250 |
17.7550 |
-25.15% |
2000 |
18.8401 |
12.3100 |
24.2200 |
12.3100 |
23.7200 |
77.35% |
1999 |
12.8374 |
10.9400 |
17.5000 |
7.7500 |
13.3750 |
28.11% |
1998 |
10.9398 |
11.8750 |
13.2500 |
7.8450 |
10.4400 |
-10.42% |
1997 |
11.5729 |
13.0650 |
16.1900 |
8.8150 |
11.6550 |
-10.35% |
1996 |
9.6579 |
6.7500 |
13.0000 |
6.2500 |
13.0000 |
92.59% |
1995 |
6.4894 |
4.9375 |
7.9700 |
4.5625 |
6.7500 |
35.00% |
1994 |
5.6014 |
4.3750 |
6.5000 |
4.3450 |
5.0000 |
13.51% |