NBR - Nabors Industries Ltd.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 202028.7929.3025.2626.1626.161,697,800
21 May 202022.3133.4022.2929.4229.424,234,500
20 May 202020.4122.1619.7522.0622.06645,100
19 May 202020.6521.3019.5319.8619.86705,600
18 May 202018.3820.7717.8520.6620.66954,200
15 May 202016.3118.1816.2617.0017.00615,300
14 May 202015.6917.7414.7616.4516.45917,600
13 May 202017.2718.3315.3116.2516.25944,000
12 May 202018.4920.8417.7418.0018.001,565,500
11 May 202014.3317.6114.1717.4717.471,214,200
08 May 202013.4014.6613.3314.1214.12859,400
07 May 202013.1113.7412.8613.4013.40819,900
06 May 202012.0513.2812.0012.4312.43895,700
05 May 202013.8614.0011.8012.2212.22775,400
04 May 202013.3514.1712.5013.1313.13669,800
01 May 202013.8214.5612.8313.7513.751,014,400
30 Apr 202013.4715.7212.0714.7314.731,206,300
29 Apr 202011.9013.8411.4513.7713.771,375,200
28 Apr 202012.3612.6310.2011.4111.411,284,900
27 Apr 202011.9012.6411.1512.3012.30909,900
24 Apr 202013.5914.3311.8813.2213.221,037,500
23 Apr 202010.3512.469.7911.6711.671,253,000
23 Apr 20201:50 Stock split
22 Apr 202013.0013.0010.0010.5010.5027,354,500
21 Apr 202012.5012.5011.0011.0011.00474,500
20 Apr 202013.5015.5013.0013.5013.50536,500
17 Apr 202016.0016.5013.5013.5013.50435,500
16 Apr 202017.0017.0015.0016.0016.00282,800
15 Apr 202018.5019.0016.0016.0016.00240,100
14 Apr 202020.0020.0018.0019.0019.00168,500
13 Apr 202020.5021.0018.0019.0019.00247,200
09 Apr 202017.5020.0017.5019.0019.00415,700
08 Apr 202017.5018.0015.5017.0017.00284,500
07 Apr 202019.5019.5016.5016.5016.50360,700
06 Apr 202019.0019.5017.5018.0018.00150,000
03 Apr 202020.5020.5017.0018.0018.00246,300
02 Apr 202020.5021.5018.0019.5019.50187,400
01 Apr 202019.5020.0017.5017.5017.50176,700
31 Mar 202021.0023.0019.5019.5019.50148,300
30 Mar 202021.5022.5017.5018.5018.50218,100
27 Mar 202023.0026.0021.5021.5021.50135,400
26 Mar 202026.0028.5022.5024.0024.00203,000
25 Mar 202031.0032.5025.0026.0026.00255,100
24 Mar 202025.0033.5025.0033.0033.00279,600
23 Mar 202021.5025.5021.0025.0025.00191,500
20 Mar 202022.5025.0020.0023.0023.00301,500
19 Mar 202019.5024.5019.0022.5022.50201,000
18 Mar 202022.0023.5017.5020.5020.50209,200
17 Mar 202019.0026.0018.5024.5024.50311,500
16 Mar 202017.0019.0015.5018.5018.50233,100
13 Mar 202019.0019.5016.5018.5018.50215,900
12 Mar 202018.0018.5015.5016.0016.00241,800
11 Mar 202022.0023.0016.5020.0020.00362,300
11 Mar 20200.5 Dividend
10 Mar 202032.5033.0020.5022.0021.50570,500
09 Mar 202027.5029.0025.5025.5024.92352,200
06 Mar 202065.5065.5047.5048.0046.91484,100
05 Mar 202078.0079.5064.0067.0065.48395,900
04 Mar 202086.0086.0077.5081.5079.65190,800
03 Mar 202092.0092.0082.5084.5082.58164,600
02 Mar 202089.5090.0079.0089.0086.98211,600
28 Feb 202080.0088.0080.0088.0086.00171,500
27 Feb 202085.0085.0075.0084.0082.09304,200
26 Feb 202090.5094.0087.5089.5087.47134,700
25 Feb 202099.0099.5087.0089.5087.47182,400
24 Feb 2020107.50107.5097.0098.0095.77169,300
21 Feb 2020112.50115.50106.50115.00112.39137,200
20 Feb 2020115.00118.00112.50116.50113.85192,900
19 Feb 2020112.00113.50109.50113.50110.9290,300
18 Feb 2020111.00112.50105.00110.50107.99138,500
14 Feb 2020114.00114.50109.50113.50110.9281,300
13 Feb 2020113.00116.50112.00113.00110.4373,900
12 Feb 2020115.50119.00113.50114.00111.41133,300
11 Feb 2020109.50113.00107.50110.00107.5093,200
10 Feb 2020107.50110.50104.50107.00104.5791,900
07 Feb 2020106.50111.50106.00108.50106.0383,900
06 Feb 2020115.50115.50107.00109.00106.52112,900
05 Feb 2020108.00116.00108.00113.50110.92131,600
04 Feb 2020104.50109.00102.00102.50100.17156,200
03 Feb 2020101.50104.50100.00101.5099.19107,500
31 Jan 2020114.50115.50102.50103.50101.15234,100
30 Jan 2020115.00118.00111.50116.50113.85128,700
29 Jan 2020122.50129.00116.50117.50114.83165,500
28 Jan 2020121.50124.00115.50121.50118.74180,300
27 Jan 2020117.00124.00115.50120.00117.27174,700
24 Jan 2020127.00127.00120.50124.50121.67146,400
23 Jan 2020126.50128.00122.00127.00124.11216,600
22 Jan 2020138.00139.00129.00130.00127.05184,300
21 Jan 2020142.50143.50138.00139.50136.33245,700
17 Jan 2020150.00151.00144.00145.50142.19118,100
16 Jan 2020148.00152.00146.50148.00144.64192,700
15 Jan 2020149.00154.00144.50146.00142.68133,900
14 Jan 2020149.00154.50146.00151.00147.57132,000
13 Jan 2020152.00153.50147.00150.50147.08129,700
10 Jan 2020155.50155.50148.00151.50148.06171,700
09 Jan 2020156.00157.50151.00155.50151.97166,300
08 Jan 2020152.50162.00149.50154.50150.99199,400
07 Jan 2020165.00165.00150.50157.50153.92239,500
06 Jan 2020159.50167.50157.50166.50162.72219,300
03 Jan 2020155.00158.50151.50156.50152.94231,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more