Advertisement
U.S. markets closed

Nabors Industries Ltd. (NBR)

NYSE - NYSE Delayed Price. Currency in USD
86.13-1.83 (-2.08%)
At close: 04:00PM EDT
87.85 +1.72 (+2.00%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202489.0489.9285.9186.1386.13222,600
Mar 27, 202485.1188.0084.8787.9687.96164,000
Mar 26, 202488.4491.0084.0684.7284.72257,900
Mar 25, 202487.1590.5287.1588.0688.06141,000
Mar 22, 202488.8389.0686.5786.6286.62133,000
Mar 21, 202488.5789.4986.6988.7588.75202,800
Mar 20, 202489.3090.2486.8688.5588.55254,300
Mar 19, 202488.2090.6486.9990.5590.55278,000
Mar 18, 202489.3290.0088.0088.6088.60242,300
Mar 15, 202487.7591.3687.7589.6089.60343,600
Mar 14, 202486.9488.7784.4688.5588.55245,200
Mar 13, 202483.7186.6282.4285.9785.97275,800
Mar 12, 202484.4684.5381.3582.6082.60207,000
Mar 11, 202481.9284.7081.3984.4584.45178,500
Mar 08, 202485.0886.0081.4282.6882.68287,300
Mar 07, 202481.2985.3781.2984.8684.86187,100
Mar 06, 202482.4184.5480.9081.1881.18168,200
Mar 05, 202480.0082.5679.9480.6980.69117,800
Mar 04, 202481.6982.3980.4480.9980.99236,800
Mar 01, 202479.7082.1978.9181.6381.63186,200
Feb 29, 202478.6680.8077.3878.3778.37202,000
Feb 28, 202478.2180.3977.9378.1078.10142,300
Feb 27, 202479.4280.4078.5079.2679.26204,600
Feb 26, 202478.2482.0478.0078.6978.69185,700
Feb 23, 202480.2281.5978.4779.1879.18196,400
Feb 22, 202480.3182.8180.0882.3082.30170,500
Feb 21, 202483.9685.1180.6381.1781.17183,100
Feb 20, 202484.7785.1881.7882.9882.98207,800
Feb 16, 202482.8186.8181.4085.1885.18223,700
Feb 15, 202477.3583.7477.3582.8182.81345,300
Feb 14, 202476.5077.7875.4376.8576.85210,400
Feb 13, 202477.8078.7273.8375.7875.78394,500
Feb 12, 202479.8881.4478.2278.9178.91270,400
Feb 09, 202480.0080.2977.8379.1879.18205,000
Feb 08, 202480.5283.5879.5880.4480.44315,700
Feb 07, 202481.7984.4576.0080.3280.32699,300
Feb 06, 202477.2081.9776.9681.2881.28361,600
Feb 05, 202477.6878.0674.9076.5976.59335,700
Feb 02, 202480.5381.6178.0578.0778.07207,900
Feb 01, 202485.0885.7181.3082.4982.49260,000
Jan 31, 202487.8587.8583.6184.5884.58245,500
Jan 30, 202486.2690.6883.9587.3587.35584,200
Jan 29, 202486.8089.4085.0488.9088.90214,800
Jan 26, 202485.5888.4085.4287.4287.42249,300
Jan 25, 202485.5485.5982.3085.2585.25178,500
Jan 24, 202481.0183.8880.5383.8683.86234,800
Jan 23, 202478.5080.7478.4179.7879.78198,500
Jan 22, 202475.5278.8175.5278.4978.49160,300
Jan 19, 202475.0077.2874.9576.2176.21234,100
Jan 18, 202473.5174.6172.8474.4274.42173,900
Jan 17, 202472.3975.1171.4273.6373.63237,800
Jan 16, 202475.1275.5073.8874.3074.30316,600
Jan 12, 202477.2978.0074.7676.5476.54200,800
Jan 11, 202476.5776.5774.5475.0375.03256,000
Jan 10, 202476.0176.2475.1275.9375.93114,700
Jan 09, 202478.5478.5475.7076.5576.55262,800
Jan 08, 202477.7179.4176.4178.9578.95334,000
Jan 05, 202479.1481.6878.3981.4481.44275,500
Jan 04, 202482.2484.9278.6078.7678.76496,100
Jan 03, 202480.2884.8679.6481.7281.72485,600
Jan 02, 202482.4684.0080.5180.8680.86172,200
Dec 29, 202382.7883.1181.1481.6381.63144,200
Dec 28, 202384.9385.3382.2082.5082.50168,800
Dec 27, 202385.6586.5684.9485.2285.22106,200
Dec 26, 202385.9287.3884.5086.2786.27146,400
Dec 22, 202386.0787.4584.0184.0384.03199,700
Dec 21, 202385.0085.6284.0985.3885.38131,100
Dec 20, 202387.7988.8684.2184.6284.62212,300
Dec 19, 202386.3588.0786.3587.4987.49237,000
Dec 18, 202387.7488.9485.0685.2685.26221,600
Dec 15, 202389.1489.2983.7985.3185.31595,100
Dec 14, 202382.1188.6682.0188.5688.56561,900
Dec 13, 202376.8180.2775.6880.0480.04289,300
Dec 12, 202377.0878.4475.6476.9276.92302,500
Dec 11, 202379.9381.7977.7978.8578.85206,500
Dec 08, 202380.6682.2779.1579.5579.55302,900
Dec 07, 202380.0081.4278.9779.8679.86286,800
Dec 06, 202382.7184.5879.0879.2079.20343,900
Dec 05, 202387.8687.8683.1083.4483.44252,600
Dec 04, 202386.1688.3485.5087.4687.46253,400
Dec 01, 202386.3590.5385.1387.3187.31547,400
Nov 30, 202389.8193.1086.6186.8286.82319,600
Nov 29, 202390.4290.9287.9388.2888.28214,800
Nov 28, 202390.0090.0787.5089.4789.47375,300
Nov 27, 202392.0093.2789.6889.7589.75309,600
Nov 24, 202392.6295.3792.5693.2093.2070,800
Nov 22, 202390.7893.9789.4192.5692.56332,700
Nov 21, 202394.0094.0292.0093.1193.11286,200
Nov 20, 202395.2996.6793.8894.9594.95160,800
Nov 17, 202390.9694.1789.9693.4093.40261,300
Nov 16, 202392.6593.6388.5889.3089.30282,800
Nov 15, 202395.3297.9094.2894.4494.44326,500
Nov 14, 202393.5996.1893.3495.6695.66267,800
Nov 13, 202389.3192.2387.1692.1692.16204,400
Nov 10, 202389.4090.0388.2789.3389.33296,000
Nov 09, 202390.4991.8988.2088.3188.31381,900
Nov 08, 202390.3393.4088.1788.7488.74327,300
Nov 07, 202394.4795.4090.3590.9990.99340,100
Nov 06, 2023101.65101.6596.3996.7796.77247,100
Nov 03, 2023100.37102.73100.00100.83100.83219,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...