Nabors Industries Ltd. (NBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 75.12 | 78.50 | 74.94 | 77.20 | 77.20 | 168,000 |
| Apr 25, 2024 | 81.00 | 82.84 | 74.11 | 76.24 | 76.24 | 555,600 |
| Apr 24, 2024 | 80.30 | 80.53 | 78.03 | 80.13 | 80.13 | 322,700 |
| Apr 23, 2024 | 75.72 | 80.87 | 75.38 | 80.65 | 80.65 | 370,800 |
| Apr 22, 2024 | 75.82 | 77.07 | 74.03 | 76.00 | 76.00 | 201,600 |
| Apr 19, 2024 | 76.43 | 78.21 | 75.68 | 76.53 | 76.53 | 207,300 |
| Apr 18, 2024 | 75.63 | 77.09 | 74.91 | 77.04 | 77.04 | 301,900 |
| Apr 17, 2024 | 74.50 | 76.85 | 73.21 | 75.10 | 75.10 | 239,100 |
| Apr 16, 2024 | 77.64 | 77.64 | 74.34 | 74.90 | 74.90 | 316,800 |
| Apr 15, 2024 | 80.00 | 81.00 | 77.63 | 78.24 | 78.24 | 173,300 |
| Apr 12, 2024 | 82.07 | 83.58 | 78.98 | 79.39 | 79.39 | 252,300 |
| Apr 11, 2024 | 84.31 | 84.31 | 80.10 | 81.38 | 81.38 | 284,100 |
| Apr 10, 2024 | 84.00 | 85.10 | 82.30 | 84.00 | 84.00 | 215,000 |
| Apr 09, 2024 | 87.96 | 88.90 | 84.14 | 85.20 | 85.20 | 248,000 |
| Apr 08, 2024 | 90.00 | 90.50 | 87.22 | 88.19 | 88.19 | 157,100 |
| Apr 05, 2024 | 87.02 | 90.08 | 86.24 | 89.52 | 89.52 | 187,500 |
| Apr 04, 2024 | 90.50 | 91.00 | 86.65 | 87.10 | 87.10 | 323,000 |
| Apr 03, 2024 | 88.68 | 91.91 | 88.00 | 90.34 | 90.34 | 187,900 |
| Apr 02, 2024 | 87.92 | 88.68 | 85.96 | 88.10 | 88.10 | 175,900 |
| Apr 01, 2024 | 87.08 | 87.55 | 85.44 | 87.16 | 87.16 | 136,100 |
| Mar 28, 2024 | 89.04 | 89.92 | 85.91 | 86.13 | 86.13 | 222,600 |
| Mar 27, 2024 | 85.11 | 88.00 | 84.87 | 87.96 | 87.96 | 164,000 |
| Mar 26, 2024 | 88.44 | 91.00 | 84.06 | 84.72 | 84.72 | 257,900 |
| Mar 25, 2024 | 87.15 | 90.52 | 87.15 | 88.06 | 88.06 | 141,000 |
| Mar 22, 2024 | 88.83 | 89.06 | 86.57 | 86.62 | 86.62 | 133,000 |
| Mar 21, 2024 | 88.57 | 89.49 | 86.69 | 88.75 | 88.75 | 202,800 |
| Mar 20, 2024 | 89.30 | 90.24 | 86.86 | 88.55 | 88.55 | 254,300 |
| Mar 19, 2024 | 88.20 | 90.64 | 86.99 | 90.55 | 90.55 | 278,000 |
| Mar 18, 2024 | 89.32 | 90.00 | 88.00 | 88.60 | 88.60 | 242,300 |
| Mar 15, 2024 | 87.75 | 91.36 | 87.75 | 89.60 | 89.60 | 343,600 |
| Mar 14, 2024 | 86.94 | 88.77 | 84.46 | 88.55 | 88.55 | 245,200 |
| Mar 13, 2024 | 83.71 | 86.62 | 82.42 | 85.97 | 85.97 | 275,800 |
| Mar 12, 2024 | 84.46 | 84.53 | 81.35 | 82.60 | 82.60 | 207,000 |
| Mar 11, 2024 | 81.92 | 84.70 | 81.39 | 84.45 | 84.45 | 178,500 |
| Mar 08, 2024 | 85.08 | 86.00 | 81.42 | 82.68 | 82.68 | 287,300 |
| Mar 07, 2024 | 81.29 | 85.37 | 81.29 | 84.86 | 84.86 | 187,100 |
| Mar 06, 2024 | 82.41 | 84.54 | 80.90 | 81.18 | 81.18 | 168,200 |
| Mar 05, 2024 | 80.00 | 82.56 | 79.94 | 80.69 | 80.69 | 117,800 |
| Mar 04, 2024 | 81.69 | 82.39 | 80.44 | 80.99 | 80.99 | 236,800 |
| Mar 01, 2024 | 79.70 | 82.19 | 78.91 | 81.63 | 81.63 | 186,200 |
| Feb 29, 2024 | 78.66 | 80.80 | 77.38 | 78.37 | 78.37 | 202,000 |
| Feb 28, 2024 | 78.21 | 80.39 | 77.93 | 78.10 | 78.10 | 142,300 |
| Feb 27, 2024 | 79.42 | 80.40 | 78.50 | 79.26 | 79.26 | 204,600 |
| Feb 26, 2024 | 78.24 | 82.04 | 78.00 | 78.69 | 78.69 | 185,700 |
| Feb 23, 2024 | 80.22 | 81.59 | 78.47 | 79.18 | 79.18 | 196,400 |
| Feb 22, 2024 | 80.31 | 82.81 | 80.08 | 82.30 | 82.30 | 170,500 |
| Feb 21, 2024 | 83.96 | 85.11 | 80.63 | 81.17 | 81.17 | 183,100 |
| Feb 20, 2024 | 84.77 | 85.18 | 81.78 | 82.98 | 82.98 | 207,800 |
| Feb 16, 2024 | 82.81 | 86.81 | 81.40 | 85.18 | 85.18 | 223,700 |
| Feb 15, 2024 | 77.35 | 83.74 | 77.35 | 82.81 | 82.81 | 345,300 |
| Feb 14, 2024 | 76.50 | 77.78 | 75.43 | 76.85 | 76.85 | 210,400 |
| Feb 13, 2024 | 77.80 | 78.72 | 73.83 | 75.78 | 75.78 | 394,500 |
| Feb 12, 2024 | 79.88 | 81.44 | 78.22 | 78.91 | 78.91 | 270,400 |
| Feb 09, 2024 | 80.00 | 80.29 | 77.83 | 79.18 | 79.18 | 205,000 |
| Feb 08, 2024 | 80.52 | 83.58 | 79.58 | 80.44 | 80.44 | 315,700 |
| Feb 07, 2024 | 81.79 | 84.45 | 76.00 | 80.32 | 80.32 | 699,300 |
| Feb 06, 2024 | 77.20 | 81.97 | 76.96 | 81.28 | 81.28 | 361,600 |
| Feb 05, 2024 | 77.68 | 78.06 | 74.90 | 76.59 | 76.59 | 335,700 |
| Feb 02, 2024 | 80.53 | 81.61 | 78.05 | 78.07 | 78.07 | 207,900 |
| Feb 01, 2024 | 85.08 | 85.71 | 81.30 | 82.49 | 82.49 | 260,000 |
| Jan 31, 2024 | 87.85 | 87.85 | 83.61 | 84.58 | 84.58 | 245,500 |
| Jan 30, 2024 | 86.26 | 90.68 | 83.95 | 87.35 | 87.35 | 584,200 |
| Jan 29, 2024 | 86.80 | 89.40 | 85.04 | 88.90 | 88.90 | 214,800 |
| Jan 26, 2024 | 85.58 | 88.40 | 85.42 | 87.42 | 87.42 | 249,300 |
| Jan 25, 2024 | 85.54 | 85.59 | 82.30 | 85.25 | 85.25 | 178,500 |
| Jan 24, 2024 | 81.01 | 83.88 | 80.53 | 83.86 | 83.86 | 234,800 |
| Jan 23, 2024 | 78.50 | 80.74 | 78.41 | 79.78 | 79.78 | 198,500 |
| Jan 22, 2024 | 75.52 | 78.81 | 75.52 | 78.49 | 78.49 | 160,300 |
| Jan 19, 2024 | 75.00 | 77.28 | 74.95 | 76.21 | 76.21 | 234,100 |
| Jan 18, 2024 | 73.51 | 74.61 | 72.84 | 74.42 | 74.42 | 173,900 |
| Jan 17, 2024 | 72.39 | 75.11 | 71.42 | 73.63 | 73.63 | 237,800 |
| Jan 16, 2024 | 75.12 | 75.50 | 73.88 | 74.30 | 74.30 | 316,600 |
| Jan 12, 2024 | 77.29 | 78.00 | 74.76 | 76.54 | 76.54 | 200,800 |
| Jan 11, 2024 | 76.57 | 76.57 | 74.54 | 75.03 | 75.03 | 256,000 |
| Jan 10, 2024 | 76.01 | 76.24 | 75.12 | 75.93 | 75.93 | 114,700 |
| Jan 09, 2024 | 78.54 | 78.54 | 75.70 | 76.55 | 76.55 | 262,800 |
| Jan 08, 2024 | 77.71 | 79.41 | 76.41 | 78.95 | 78.95 | 334,000 |
| Jan 05, 2024 | 79.14 | 81.68 | 78.39 | 81.44 | 81.44 | 275,500 |
| Jan 04, 2024 | 82.24 | 84.92 | 78.60 | 78.76 | 78.76 | 496,100 |
| Jan 03, 2024 | 80.28 | 84.86 | 79.64 | 81.72 | 81.72 | 485,600 |
| Jan 02, 2024 | 82.46 | 84.00 | 80.51 | 80.86 | 80.86 | 172,200 |
| Dec 29, 2023 | 82.78 | 83.11 | 81.14 | 81.63 | 81.63 | 144,200 |
| Dec 28, 2023 | 84.93 | 85.33 | 82.20 | 82.50 | 82.50 | 168,800 |
| Dec 27, 2023 | 85.65 | 86.56 | 84.94 | 85.22 | 85.22 | 106,200 |
| Dec 26, 2023 | 85.92 | 87.38 | 84.50 | 86.27 | 86.27 | 146,400 |
| Dec 22, 2023 | 86.07 | 87.45 | 84.01 | 84.03 | 84.03 | 199,700 |
| Dec 21, 2023 | 85.00 | 85.62 | 84.09 | 85.38 | 85.38 | 131,100 |
| Dec 20, 2023 | 87.79 | 88.86 | 84.21 | 84.62 | 84.62 | 212,300 |
| Dec 19, 2023 | 86.35 | 88.07 | 86.35 | 87.49 | 87.49 | 237,000 |
| Dec 18, 2023 | 87.74 | 88.94 | 85.06 | 85.26 | 85.26 | 221,600 |
| Dec 15, 2023 | 89.14 | 89.29 | 83.79 | 85.31 | 85.31 | 595,100 |
| Dec 14, 2023 | 82.11 | 88.66 | 82.01 | 88.56 | 88.56 | 561,900 |
| Dec 13, 2023 | 76.81 | 80.27 | 75.68 | 80.04 | 80.04 | 289,300 |
| Dec 12, 2023 | 77.08 | 78.44 | 75.64 | 76.92 | 76.92 | 302,500 |
| Dec 11, 2023 | 79.93 | 81.79 | 77.79 | 78.85 | 78.85 | 206,500 |
| Dec 08, 2023 | 80.66 | 82.27 | 79.15 | 79.55 | 79.55 | 302,900 |
| Dec 07, 2023 | 80.00 | 81.42 | 78.97 | 79.86 | 79.86 | 286,800 |
| Dec 06, 2023 | 82.71 | 84.58 | 79.08 | 79.20 | 79.20 | 343,900 |
| Dec 05, 2023 | 87.86 | 87.86 | 83.10 | 83.44 | 83.44 | 252,600 |
| Dec 04, 2023 | 86.16 | 88.34 | 85.50 | 87.46 | 87.46 | 253,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.