U.S. Markets closed

Nabors Industries Ltd. (NBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.77-0.91 (-1.09%)
At close: 4:00PM EDT
82.77 +0.02 (0.03%)
After hours: 04:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202183.7884.2981.9782.7782.77335,850
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202185.0586.0082.4983.3383.336,490,000
Sep 02, 202185.5487.8984.8185.1385.1311,950,000
Sep 01, 202184.7584.7582.9583.6883.687,890,000
Aug 31, 202182.0885.1482.0884.3484.3411,350,000
Aug 30, 202186.7787.3081.6983.1083.1010,890,000
Aug 27, 202176.5785.8876.5584.9884.9815,570,000
Aug 26, 202176.0077.9374.4574.9274.9213,420,000
Aug 25, 202175.8378.0874.8576.7176.7115,430,000
Aug 24, 202173.6676.0072.5475.3875.389,190,000
Aug 23, 202170.3572.7769.9871.9771.9710,250,000
Aug 20, 202166.2068.3865.5867.2667.268,470,000
Aug 19, 202168.0068.7865.6967.5667.5615,100,000
Aug 18, 202170.0773.8269.8070.2170.2114,710,000
Aug 17, 202171.8674.3269.8970.8370.8313,990,000
Aug 16, 202175.0075.2071.5973.0973.0912,140,000
Aug 13, 202178.6779.7676.5276.8776.8710,010,000
Aug 12, 202181.8282.6378.2479.2079.209,610,000
Aug 11, 202181.0582.7079.0781.8881.889,500,000
Aug 10, 202178.5882.1978.0381.4481.448,110,000
Aug 09, 202178.5179.6176.5078.1278.1211,180,000
Aug 06, 202180.0681.4478.6280.8680.867,160,000
Aug 05, 202177.8382.7877.8379.2179.218,370,000
Aug 04, 202185.0185.2875.3577.6177.6122,930,000
Aug 03, 202186.1188.8384.0087.5087.50207,200
Aug 02, 2021------
Jul 30, 202191.5991.7587.0587.5187.51354,200
Jul 29, 202194.5594.5590.5591.7891.78111,200
Jul 28, 202185.7691.0884.4790.0490.04120,000
Jul 27, 202189.9090.2486.0087.3087.30108,100
Jul 26, 202187.3493.5687.3490.9390.93101,800
Jul 23, 202191.1491.1486.2587.2487.2467,700
Jul 22, 202192.7093.2888.5089.2389.2393,900
Jul 21, 202189.9594.6788.6492.3592.35125,700
Jul 20, 202185.4088.9684.0086.9986.99139,100
Jul 19, 202184.0387.2682.3585.2885.28301,000
Jul 16, 202195.8195.8186.3389.4789.47206,300
Jul 15, 202196.3698.8793.0394.1994.19137,900
Jul 14, 2021105.78106.9997.2997.7897.78118,000
Jul 13, 2021106.65108.96104.47104.83104.83169,100
Jul 12, 2021105.60109.17104.88108.46108.46106,000
Jul 09, 2021109.45111.80106.93108.04108.0493,400
Jul 08, 2021103.92107.04101.07105.38105.38136,300
Jul 07, 2021108.00109.77103.99106.87106.87191,500
Jul 06, 2021117.58118.11108.76109.12109.12138,400
Jul 02, 2021116.41118.53113.54117.75117.75122,500
Jul 01, 2021120.00120.95115.29117.20117.20123,200
Jun 30, 2021114.21119.57113.34114.24114.24162,300
Jun 29, 2021112.52117.51111.33114.82114.82122,200
Jun 28, 2021115.00115.00106.66111.12111.12199,600
Jun 25, 2021118.79120.09115.52115.71115.71231,400
Jun 24, 2021119.73120.56117.50117.94117.94178,600
Jun 23, 2021121.26122.02117.50118.44118.44163,200
Jun 22, 2021120.88120.88116.63117.60117.60124,000
Jun 21, 2021116.65123.72116.65122.11122.11236,900
Jun 18, 2021114.26118.23113.20116.01116.01336,000
Jun 17, 2021124.08125.75113.42117.21117.21255,100
Jun 16, 2021124.64130.25121.05122.98122.98281,600
Jun 15, 2021118.63126.77117.10126.34126.34266,100
Jun 14, 2021118.42122.34116.19117.00117.00173,800
Jun 11, 2021112.66118.19112.66117.33117.33142,400
Jun 10, 2021113.99114.00110.39110.39110.3973,200
Jun 09, 2021114.16115.75111.00111.79111.79142,600
Jun 08, 2021114.00117.83111.94113.15113.15137,200
Jun 07, 2021121.21121.62113.40114.42114.42161,800
Jun 04, 2021119.64121.98116.17121.13121.13120,800
Jun 03, 2021120.00121.94112.50118.09118.09209,400
Jun 02, 2021109.25125.41105.65124.45124.45586,600
Jun 01, 202197.74109.6796.87108.15108.15405,300
May 28, 2021100.19100.9093.4693.6293.62335,700
May 27, 202198.26100.5597.3799.7999.79202,300
May 26, 202193.3898.4092.5097.6197.6188,200
May 25, 202199.87100.9693.4793.4893.48140,300
May 24, 202198.01100.0096.4599.4399.43106,300
May 21, 202197.3398.6295.9897.4197.4196,900
May 20, 202195.8797.3292.7395.3795.37101,400
May 19, 202195.6797.2092.8796.5096.50110,500
May 18, 2021103.43104.0998.9299.1799.1773,200
May 17, 202197.77103.5896.40103.24103.2479,700
May 14, 202197.68103.7097.0999.4899.48116,700
May 13, 202195.3299.9189.0195.5695.56190,300
May 12, 202196.77104.1396.1097.1297.12194,200
May 11, 202191.9998.5690.6595.8695.86121,200
May 10, 2021101.00106.6694.8995.4395.43299,600
May 07, 202190.6299.8988.4099.0499.04201,600
May 06, 202187.9493.6684.4491.6891.68235,300
May 05, 202182.8889.7980.5489.3089.30337,500
May 04, 202185.8187.7078.1381.0781.07400,700
May 03, 202183.7587.2082.1586.5086.50228,400
Apr 30, 202185.7988.0080.3980.8580.85252,100
Apr 29, 202190.1493.7086.5788.3788.37258,900
Apr 28, 202185.0392.7484.1492.0092.00172,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...