U.S. markets closed

Nabors Industries Ltd. (NBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.78+1.74 (+1.93%)
At close: 4:00PM EDT
91.00 -0.78 (-0.85%)
After hours: 05:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202194.5594.5590.5591.7891.78110,333
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
Apr 27, 202187.5888.4480.1882.8982.89149,100
Apr 26, 202185.2488.0885.1387.4187.41127,200
Apr 23, 202183.0286.3282.1384.8984.8977,900
Apr 22, 202186.0086.0682.1083.3383.3388,900
Apr 21, 202181.7786.7280.2585.5285.52122,800
Apr 20, 202188.8389.1081.5083.5183.51125,600
Apr 19, 202189.3492.4887.6389.5189.5191,400
Apr 16, 202190.6691.3687.6689.1889.18120,200
Apr 15, 202191.4791.4787.0489.4589.4598,400
Apr 14, 202186.5994.7486.5993.2993.29128,100
Apr 13, 202184.9386.8581.6586.0086.00100,600
Apr 12, 202190.6591.4683.7684.4284.42163,500
Apr 09, 202191.6193.6888.3088.5988.59137,700
Apr 08, 202193.2894.4490.3093.6093.60156,100
Apr 07, 202192.8696.2790.0795.5195.51150,200
Apr 06, 202191.0798.7791.0792.0792.07141,000
Apr 05, 202198.4998.4989.6890.6090.60125,100
Apr 01, 202195.0098.8192.5598.7998.79125,000
Mar 31, 202192.5994.7090.3393.4593.45133,600
Mar 30, 202190.5893.4589.0192.5092.50103,000
Mar 29, 202196.3899.0091.3191.5291.52132,600
Mar 26, 2021100.94102.4594.4699.0599.05168,400
Mar 25, 202187.0996.8185.2096.5196.51213,700
Mar 24, 202195.8098.2990.2290.5290.52161,700
Mar 23, 202198.8099.3489.7391.1491.14239,400
Mar 22, 2021108.92109.00102.62102.63102.63118,300
Mar 19, 2021108.63111.24103.77107.77107.77302,100
Mar 18, 2021122.40123.60107.64109.16109.16192,100
Mar 17, 2021121.10125.46120.05124.00124.0098,000
Mar 16, 2021128.20128.99121.00122.42122.42137,300
Mar 15, 2021130.47131.33127.74129.93129.93130,800
Mar 12, 2021129.39131.99127.17129.87129.87151,000
Mar 11, 2021130.51132.44125.50129.39129.39158,800
Mar 10, 2021122.28131.95122.13130.43130.43160,100
Mar 09, 2021130.48131.28118.89122.01122.01184,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...