NYSE - Nasdaq Real Time Price • USD
Seadrill Limited (SDRL)
As of 3:32 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 49.58 | 50.36 | 49.48 | 50.15 | 50.15 | 238,685 |
Apr 25, 2024 | 49.67 | 49.67 | 49.07 | 49.19 | 49.19 | 402,900 |
Apr 24, 2024 | 50.17 | 50.30 | 49.49 | 49.70 | 49.70 | 328,300 |
Apr 23, 2024 | 49.44 | 51.00 | 49.44 | 50.77 | 50.77 | 405,700 |
Apr 22, 2024 | 49.18 | 50.69 | 48.60 | 49.95 | 49.95 | 490,500 |
Apr 19, 2024 | 49.30 | 49.88 | 49.18 | 49.68 | 49.68 | 439,700 |
Apr 18, 2024 | 49.92 | 50.35 | 48.87 | 48.92 | 48.92 | 472,600 |
Apr 17, 2024 | 51.19 | 51.73 | 49.80 | 49.81 | 49.81 | 446,800 |
Apr 16, 2024 | 51.10 | 51.51 | 50.69 | 51.16 | 51.16 | 415,300 |
Apr 15, 2024 | 51.97 | 52.19 | 51.07 | 51.32 | 51.32 | 331,600 |
Apr 12, 2024 | 53.09 | 53.40 | 51.35 | 51.55 | 51.55 | 365,000 |
Apr 11, 2024 | 53.23 | 53.23 | 52.06 | 52.58 | 52.58 | 310,000 |
Apr 10, 2024 | 51.97 | 53.33 | 51.79 | 52.92 | 52.92 | 411,800 |
Apr 9, 2024 | 53.18 | 53.48 | 52.22 | 52.52 | 52.52 | 318,300 |
Apr 8, 2024 | 53.16 | 53.42 | 52.38 | 52.87 | 52.87 | 562,300 |
Apr 5, 2024 | 52.51 | 53.58 | 51.83 | 53.16 | 53.16 | 507,000 |
Apr 4, 2024 | 53.08 | 53.27 | 52.24 | 52.31 | 52.31 | 866,000 |
Apr 3, 2024 | 51.25 | 53.48 | 51.17 | 53.34 | 53.34 | 1,019,300 |
Apr 2, 2024 | 50.25 | 51.30 | 50.18 | 51.29 | 51.29 | 652,400 |
Apr 1, 2024 | 50.60 | 51.01 | 49.84 | 50.44 | 50.44 | 718,800 |
Mar 28, 2024 | 50.41 | 50.58 | 49.92 | 50.30 | 50.30 | 723,300 |
Mar 27, 2024 | 49.45 | 50.09 | 49.29 | 50.02 | 50.02 | 545,900 |
Mar 26, 2024 | 50.01 | 50.06 | 49.31 | 49.57 | 49.57 | 370,200 |
Mar 25, 2024 | 49.51 | 50.28 | 49.46 | 49.87 | 49.87 | 634,000 |
Mar 22, 2024 | 49.45 | 49.85 | 48.78 | 49.46 | 49.46 | 395,100 |
Mar 21, 2024 | 50.28 | 50.35 | 49.64 | 50.02 | 50.02 | 802,600 |
Mar 20, 2024 | 50.08 | 50.50 | 49.04 | 49.97 | 49.97 | 503,000 |
Mar 19, 2024 | 49.61 | 50.49 | 49.38 | 49.98 | 49.98 | 588,400 |
Mar 18, 2024 | 49.75 | 49.88 | 48.93 | 49.61 | 49.61 | 423,800 |
Mar 15, 2024 | 48.69 | 49.64 | 48.65 | 48.89 | 48.89 | 1,646,700 |
Mar 14, 2024 | 48.25 | 48.84 | 48.02 | 48.69 | 48.69 | 723,100 |
Mar 13, 2024 | 47.34 | 48.37 | 47.24 | 48.11 | 48.11 | 1,298,800 |
Mar 12, 2024 | 47.18 | 47.36 | 46.58 | 47.29 | 47.29 | 864,800 |
Mar 11, 2024 | 46.28 | 47.14 | 46.17 | 46.95 | 46.95 | 636,600 |
Mar 8, 2024 | 46.41 | 46.99 | 46.33 | 46.73 | 46.73 | 1,042,300 |
Mar 7, 2024 | 45.61 | 46.04 | 45.27 | 45.86 | 45.86 | 1,254,500 |
Mar 6, 2024 | 44.87 | 45.15 | 43.93 | 44.28 | 44.28 | 535,000 |
Mar 5, 2024 | 44.38 | 45.00 | 44.01 | 44.13 | 44.13 | 472,800 |
Mar 4, 2024 | 44.50 | 44.66 | 43.18 | 44.58 | 44.58 | 1,033,900 |
Mar 1, 2024 | 42.70 | 44.81 | 42.70 | 44.30 | 44.30 | 1,624,700 |
Feb 29, 2024 | 39.94 | 42.30 | 39.85 | 42.20 | 42.20 | 2,253,300 |
Feb 28, 2024 | 42.40 | 43.00 | 41.95 | 42.29 | 42.29 | 656,500 |
Feb 27, 2024 | 43.19 | 43.20 | 42.28 | 43.07 | 43.07 | 548,800 |
Feb 26, 2024 | 42.49 | 43.12 | 42.38 | 43.04 | 43.04 | 429,400 |
Feb 23, 2024 | 43.30 | 43.30 | 42.16 | 42.89 | 42.89 | 635,200 |
Feb 22, 2024 | 42.17 | 44.06 | 41.96 | 43.69 | 43.69 | 814,600 |
Feb 21, 2024 | 41.11 | 42.33 | 41.06 | 42.21 | 42.21 | 933,700 |
Feb 20, 2024 | 41.32 | 41.50 | 40.80 | 41.28 | 41.28 | 711,200 |
Feb 16, 2024 | 42.16 | 42.63 | 41.58 | 42.50 | 42.50 | 624,600 |
Feb 15, 2024 | 41.92 | 43.14 | 41.72 | 42.66 | 42.66 | 1,058,800 |
Feb 14, 2024 | 43.42 | 43.77 | 42.66 | 42.86 | 42.86 | 364,200 |
Feb 13, 2024 | 43.35 | 43.99 | 42.12 | 43.31 | 43.31 | 606,100 |
Feb 12, 2024 | 44.37 | 44.72 | 43.72 | 43.83 | 43.83 | 628,300 |
Feb 9, 2024 | 43.93 | 44.09 | 43.21 | 43.83 | 43.83 | 635,300 |
Feb 8, 2024 | 42.83 | 44.14 | 42.55 | 43.79 | 43.79 | 1,178,400 |
Feb 7, 2024 | 43.37 | 43.47 | 42.32 | 42.87 | 42.87 | 388,100 |
Feb 6, 2024 | 42.13 | 43.71 | 42.10 | 43.34 | 43.34 | 743,400 |
Feb 5, 2024 | 42.90 | 42.91 | 41.55 | 41.56 | 41.56 | 639,300 |
Feb 2, 2024 | 42.50 | 43.38 | 42.07 | 42.90 | 42.90 | 677,300 |
Feb 1, 2024 | 43.85 | 44.16 | 42.97 | 43.32 | 43.32 | 469,700 |
Jan 31, 2024 | 44.21 | 44.24 | 43.12 | 43.22 | 43.22 | 778,300 |
Jan 30, 2024 | 44.05 | 44.33 | 42.87 | 44.20 | 44.20 | 1,645,600 |
Jan 29, 2024 | 46.28 | 46.28 | 45.07 | 45.41 | 45.41 | 569,700 |
Jan 26, 2024 | 45.91 | 46.42 | 45.56 | 46.26 | 46.26 | 418,900 |
Jan 25, 2024 | 46.26 | 46.32 | 45.08 | 46.12 | 46.12 | 1,742,700 |
Jan 24, 2024 | 45.56 | 46.18 | 45.06 | 45.84 | 45.84 | 401,500 |
Jan 23, 2024 | 45.77 | 46.63 | 45.32 | 45.44 | 45.44 | 449,900 |
Jan 22, 2024 | 44.95 | 46.03 | 44.47 | 45.84 | 45.84 | 433,500 |
Jan 19, 2024 | 45.40 | 45.61 | 44.49 | 45.43 | 45.43 | 314,000 |
Jan 18, 2024 | 44.63 | 45.66 | 44.34 | 45.51 | 45.51 | 514,500 |
Jan 17, 2024 | 43.69 | 45.09 | 43.25 | 44.57 | 44.57 | 619,700 |
Jan 16, 2024 | 45.27 | 45.56 | 44.17 | 44.44 | 44.44 | 421,300 |
Jan 12, 2024 | 45.98 | 46.42 | 44.84 | 45.79 | 45.79 | 612,200 |
Jan 11, 2024 | 44.58 | 45.38 | 44.12 | 44.72 | 44.72 | 608,300 |
Jan 10, 2024 | 44.79 | 44.94 | 44.11 | 44.26 | 44.26 | 417,500 |
Jan 9, 2024 | 45.50 | 45.62 | 44.51 | 44.57 | 44.57 | 443,300 |
Jan 8, 2024 | 45.35 | 45.61 | 44.40 | 45.55 | 45.55 | 665,100 |
Jan 5, 2024 | 46.51 | 47.49 | 46.40 | 46.98 | 46.98 | 506,500 |
Jan 4, 2024 | 47.11 | 47.20 | 46.21 | 46.53 | 46.53 | 616,300 |
Jan 3, 2024 | 46.70 | 47.38 | 46.24 | 46.60 | 46.60 | 737,000 |
Jan 2, 2024 | 47.00 | 47.77 | 46.91 | 47.15 | 47.15 | 556,300 |
Dec 29, 2023 | 47.15 | 47.61 | 46.98 | 47.28 | 47.28 | 642,600 |
Dec 28, 2023 | 46.74 | 47.41 | 46.38 | 47.15 | 47.15 | 582,000 |
Dec 27, 2023 | 47.97 | 48.08 | 47.30 | 47.33 | 47.33 | 624,300 |
Dec 26, 2023 | 47.39 | 48.44 | 47.22 | 48.01 | 48.01 | 878,500 |
Dec 22, 2023 | 45.16 | 46.89 | 44.56 | 46.66 | 46.66 | 1,863,400 |
Dec 21, 2023 | 44.06 | 44.89 | 44.05 | 44.88 | 44.88 | 477,300 |
Dec 20, 2023 | 44.77 | 45.30 | 43.72 | 43.82 | 43.82 | 598,000 |
Dec 19, 2023 | 44.36 | 45.20 | 43.93 | 44.88 | 44.88 | 671,300 |
Dec 18, 2023 | 44.90 | 45.17 | 44.27 | 44.30 | 44.30 | 539,800 |
Dec 15, 2023 | 44.48 | 44.53 | 43.78 | 44.11 | 44.11 | 977,500 |
Dec 14, 2023 | 43.97 | 44.32 | 43.42 | 44.21 | 44.21 | 1,207,900 |
Dec 13, 2023 | 40.04 | 41.37 | 39.90 | 41.28 | 41.28 | 460,600 |
Dec 12, 2023 | 39.85 | 40.42 | 39.42 | 39.87 | 39.87 | 484,100 |
Dec 11, 2023 | 40.35 | 40.82 | 40.23 | 40.58 | 40.58 | 548,900 |
Dec 8, 2023 | 39.58 | 41.13 | 39.58 | 41.12 | 41.12 | 776,200 |
Dec 7, 2023 | 40.66 | 40.73 | 39.99 | 40.27 | 40.27 | 844,600 |
Dec 6, 2023 | 41.11 | 41.16 | 39.62 | 40.17 | 40.17 | 1,043,400 |
Dec 5, 2023 | 42.86 | 43.00 | 41.34 | 41.38 | 41.38 | 464,100 |
Dec 4, 2023 | 43.78 | 43.84 | 42.27 | 42.96 | 42.96 | 726,400 |
Dec 1, 2023 | 44.24 | 44.94 | 43.84 | 44.32 | 44.32 | 1,169,400 |
Nov 30, 2023 | 44.30 | 45.14 | 43.51 | 44.38 | 44.38 | 1,801,800 |
Nov 29, 2023 | 45.00 | 45.65 | 44.46 | 44.67 | 44.67 | 888,600 |
Nov 28, 2023 | 44.77 | 45.62 | 44.28 | 44.97 | 44.97 | 1,565,600 |
Nov 27, 2023 | 43.22 | 43.43 | 42.13 | 42.57 | 42.57 | 724,800 |
Nov 24, 2023 | 42.93 | 43.54 | 42.69 | 43.27 | 43.27 | 644,000 |
Nov 22, 2023 | 40.84 | 42.14 | 40.39 | 41.82 | 41.82 | 713,700 |
Nov 21, 2023 | 42.22 | 42.36 | 41.72 | 41.74 | 41.74 | 525,100 |
Nov 20, 2023 | 43.37 | 43.65 | 42.49 | 42.75 | 42.75 | 773,600 |
Nov 17, 2023 | 41.13 | 41.90 | 41.13 | 41.83 | 41.83 | 1,666,700 |
Nov 16, 2023 | 41.48 | 41.98 | 39.69 | 40.04 | 40.04 | 783,000 |
Nov 15, 2023 | 42.78 | 42.85 | 41.39 | 41.82 | 41.82 | 765,000 |
Nov 14, 2023 | 41.27 | 41.64 | 40.98 | 41.33 | 41.33 | 485,900 |
Nov 13, 2023 | 40.39 | 41.24 | 40.30 | 40.71 | 40.71 | 484,800 |
Nov 10, 2023 | 40.03 | 41.06 | 39.85 | 40.42 | 40.42 | 948,300 |
Nov 9, 2023 | 39.98 | 40.98 | 39.71 | 39.80 | 39.80 | 683,900 |
Nov 8, 2023 | 39.29 | 39.69 | 38.60 | 39.45 | 39.45 | 942,800 |
Nov 7, 2023 | 39.86 | 40.00 | 39.03 | 39.34 | 39.34 | 703,400 |
Nov 6, 2023 | 41.80 | 41.98 | 40.71 | 40.73 | 40.73 | 429,700 |
Nov 3, 2023 | 41.98 | 42.50 | 41.48 | 41.65 | 41.65 | 539,100 |
Nov 2, 2023 | 41.68 | 42.76 | 41.41 | 42.43 | 42.43 | 620,100 |
Nov 1, 2023 | 39.74 | 41.52 | 39.59 | 41.04 | 41.04 | 705,800 |
Oct 31, 2023 | 39.24 | 39.70 | 38.79 | 39.52 | 39.52 | 430,800 |
Oct 30, 2023 | 40.43 | 40.74 | 39.49 | 39.64 | 39.64 | 740,600 |
Oct 27, 2023 | 39.66 | 40.76 | 39.58 | 39.85 | 39.85 | 907,600 |
Oct 26, 2023 | 40.45 | 40.49 | 39.45 | 39.53 | 39.53 | 778,500 |
Oct 25, 2023 | 40.61 | 41.19 | 40.05 | 40.28 | 40.28 | 1,149,200 |
Oct 24, 2023 | 40.55 | 41.88 | 40.48 | 41.44 | 41.44 | 865,000 |
Oct 23, 2023 | 39.86 | 40.92 | 39.64 | 40.82 | 40.82 | 854,200 |
Oct 20, 2023 | 41.58 | 41.72 | 40.08 | 40.77 | 40.77 | 1,067,000 |
Oct 19, 2023 | 41.74 | 42.29 | 41.23 | 41.94 | 41.94 | 564,200 |
Oct 18, 2023 | 42.70 | 42.98 | 41.97 | 42.24 | 42.24 | 815,600 |
Oct 17, 2023 | 42.10 | 43.36 | 42.03 | 42.63 | 42.63 | 422,200 |
Oct 16, 2023 | 43.18 | 43.18 | 41.90 | 42.05 | 42.05 | 570,400 |
Oct 13, 2023 | 43.93 | 44.10 | 42.93 | 43.15 | 43.15 | 630,000 |
Oct 12, 2023 | 43.41 | 43.74 | 42.76 | 43.09 | 43.09 | 812,300 |
Oct 11, 2023 | 42.73 | 42.86 | 41.82 | 42.81 | 42.81 | 633,000 |
Oct 10, 2023 | 43.40 | 43.50 | 42.63 | 42.75 | 42.75 | 634,900 |
Oct 9, 2023 | 43.92 | 44.14 | 42.51 | 42.64 | 42.64 | 717,800 |
Oct 6, 2023 | 42.25 | 42.58 | 41.32 | 42.03 | 42.03 | 893,700 |
Oct 5, 2023 | 42.56 | 43.09 | 41.89 | 42.07 | 42.07 | 1,098,800 |
Oct 4, 2023 | 43.27 | 43.27 | 42.19 | 42.87 | 42.87 | 409,000 |
Oct 3, 2023 | 43.72 | 44.38 | 43.31 | 43.94 | 43.94 | 747,400 |
Oct 2, 2023 | 44.79 | 45.03 | 43.98 | 44.11 | 44.11 | 620,400 |
Sep 29, 2023 | 46.21 | 46.47 | 44.47 | 44.79 | 44.79 | 330,000 |
Sep 28, 2023 | 45.98 | 46.88 | 45.93 | 45.97 | 45.97 | 740,100 |
Sep 27, 2023 | 45.59 | 46.38 | 45.42 | 46.38 | 46.38 | 800,600 |
Sep 26, 2023 | 44.57 | 45.49 | 44.49 | 45.00 | 45.00 | 469,600 |
Sep 25, 2023 | 44.41 | 45.48 | 44.25 | 45.25 | 45.25 | 602,000 |
Sep 22, 2023 | 45.22 | 45.69 | 44.36 | 44.58 | 44.58 | 932,000 |
Sep 21, 2023 | 46.20 | 46.45 | 45.32 | 45.37 | 45.37 | 404,700 |
Sep 20, 2023 | 46.50 | 47.23 | 46.02 | 46.03 | 46.03 | 956,600 |
Sep 19, 2023 | 47.87 | 48.02 | 46.34 | 46.49 | 46.49 | 505,100 |
Sep 18, 2023 | 48.09 | 48.31 | 47.43 | 47.44 | 47.44 | 576,500 |
Sep 15, 2023 | 47.35 | 48.25 | 47.30 | 47.69 | 47.69 | 861,400 |
Sep 14, 2023 | 47.61 | 48.00 | 47.22 | 47.29 | 47.29 | 979,000 |
Sep 13, 2023 | 48.28 | 48.54 | 46.88 | 47.26 | 47.26 | 478,100 |
Sep 12, 2023 | 47.13 | 49.43 | 46.95 | 48.22 | 48.22 | 1,206,800 |
Sep 11, 2023 | 46.99 | 47.21 | 46.22 | 46.68 | 46.68 | 596,400 |
Sep 8, 2023 | 46.69 | 47.58 | 46.43 | 46.96 | 46.96 | 629,900 |
Sep 7, 2023 | 48.13 | 48.13 | 46.52 | 46.56 | 46.56 | 1,059,800 |
Sep 6, 2023 | 48.44 | 49.03 | 47.53 | 48.33 | 48.33 | 850,900 |
Sep 5, 2023 | 50.39 | 50.58 | 48.57 | 48.69 | 48.69 | 690,600 |
Sep 1, 2023 | 50.09 | 50.72 | 49.88 | 50.21 | 50.21 | 1,099,300 |
Aug 31, 2023 | 49.00 | 49.08 | 48.50 | 48.65 | 48.65 | 437,700 |
Aug 30, 2023 | 48.49 | 49.38 | 48.42 | 48.74 | 48.74 | 716,800 |
Aug 29, 2023 | 48.36 | 48.74 | 48.00 | 48.44 | 48.44 | 452,700 |
Aug 28, 2023 | 48.60 | 49.12 | 47.94 | 48.38 | 48.38 | 399,900 |
Aug 25, 2023 | 48.01 | 48.85 | 47.63 | 48.48 | 48.48 | 466,100 |
Aug 24, 2023 | 47.71 | 48.46 | 47.23 | 47.93 | 47.93 | 615,400 |
Aug 23, 2023 | 48.19 | 48.56 | 47.11 | 48.53 | 48.53 | 970,600 |
Aug 22, 2023 | 49.03 | 49.14 | 48.25 | 48.83 | 48.83 | 822,500 |
Aug 21, 2023 | 50.26 | 50.61 | 48.35 | 48.68 | 48.68 | 779,900 |
Aug 18, 2023 | 47.67 | 50.21 | 47.50 | 50.05 | 50.05 | 803,400 |
Aug 17, 2023 | 49.48 | 49.87 | 48.59 | 48.69 | 48.69 | 983,700 |
Aug 16, 2023 | 49.90 | 50.59 | 48.30 | 48.86 | 48.86 | 1,297,100 |
Aug 15, 2023 | 49.42 | 49.61 | 48.32 | 49.01 | 49.01 | 1,497,600 |
Aug 14, 2023 | 47.51 | 48.10 | 47.00 | 47.87 | 47.87 | 1,073,300 |
Aug 11, 2023 | 47.43 | 48.31 | 47.43 | 48.00 | 48.00 | 697,100 |
Aug 10, 2023 | 47.71 | 47.95 | 46.83 | 47.57 | 47.57 | 466,900 |
Aug 9, 2023 | 48.33 | 48.33 | 46.74 | 47.47 | 47.47 | 905,500 |
Aug 8, 2023 | 45.53 | 46.33 | 45.24 | 46.09 | 46.09 | 338,000 |
Aug 7, 2023 | 47.12 | 47.33 | 46.05 | 46.31 | 46.31 | 330,200 |
Aug 4, 2023 | 48.77 | 48.89 | 46.48 | 46.84 | 46.84 | 612,000 |
Aug 3, 2023 | 46.92 | 47.72 | 46.87 | 47.00 | 47.00 | 902,400 |
Aug 2, 2023 | 47.53 | 47.53 | 46.33 | 46.94 | 46.94 | 495,100 |
Aug 1, 2023 | 47.77 | 48.61 | 47.61 | 47.67 | 47.67 | 1,083,100 |
Jul 31, 2023 | 46.58 | 50.23 | 46.50 | 48.91 | 48.91 | 1,877,800 |
Jul 28, 2023 | 45.46 | 46.65 | 45.44 | 46.59 | 46.59 | 740,500 |
Jul 27, 2023 | 46.21 | 46.51 | 45.37 | 45.77 | 45.77 | 600,200 |
Jul 26, 2023 | 45.93 | 46.33 | 45.56 | 46.25 | 46.25 | 680,700 |
Jul 25, 2023 | 46.30 | 46.67 | 45.51 | 46.26 | 46.26 | 711,600 |
Jul 24, 2023 | 46.62 | 47.86 | 46.33 | 46.51 | 46.51 | 907,400 |
Jul 21, 2023 | 46.53 | 46.63 | 45.84 | 46.45 | 46.45 | 679,900 |
Jul 20, 2023 | 46.97 | 47.06 | 45.79 | 45.89 | 45.89 | 670,000 |
Jul 19, 2023 | 46.01 | 47.08 | 45.89 | 46.85 | 46.85 | 1,634,600 |
Jul 18, 2023 | 44.75 | 45.75 | 44.58 | 45.67 | 45.67 | 818,400 |
Jul 17, 2023 | 43.64 | 44.54 | 43.32 | 44.19 | 44.19 | 428,600 |
Jul 14, 2023 | 45.11 | 45.20 | 44.23 | 44.47 | 44.47 | 362,900 |
Jul 13, 2023 | 44.65 | 45.11 | 44.29 | 45.10 | 45.10 | 738,700 |
Jul 12, 2023 | 45.22 | 45.67 | 43.73 | 44.16 | 44.16 | 2,808,200 |
Jul 11, 2023 | 42.57 | 44.16 | 42.23 | 43.35 | 43.35 | 3,962,700 |
Jul 10, 2023 | 41.69 | 42.53 | 41.15 | 41.80 | 41.80 | 2,726,600 |
Jul 7, 2023 | 39.81 | 41.98 | 39.74 | 41.70 | 41.70 | 2,693,900 |
Jul 6, 2023 | 39.99 | 40.16 | 38.73 | 39.74 | 39.74 | 2,275,200 |
Jul 5, 2023 | 40.69 | 41.36 | 40.40 | 40.78 | 40.78 | 347,200 |
Jul 3, 2023 | 41.35 | 41.78 | 40.89 | 41.04 | 41.04 | 264,600 |
Jun 30, 2023 | 41.00 | 41.55 | 40.28 | 41.27 | 41.27 | 714,700 |
Jun 29, 2023 | 38.47 | 40.95 | 38.47 | 40.84 | 40.84 | 659,300 |
Jun 28, 2023 | 38.27 | 38.32 | 37.18 | 38.16 | 38.16 | 592,200 |
Jun 27, 2023 | 39.01 | 39.40 | 38.55 | 38.77 | 38.77 | 549,600 |
Jun 26, 2023 | 37.76 | 39.90 | 37.76 | 39.62 | 39.62 | 900,100 |
Jun 23, 2023 | 37.89 | 38.67 | 37.29 | 38.00 | 38.00 | 8,437,100 |
Jun 22, 2023 | 38.60 | 39.50 | 38.45 | 38.89 | 38.89 | 1,659,500 |
Jun 21, 2023 | 37.89 | 39.58 | 37.89 | 38.69 | 38.69 | 928,800 |
Jun 20, 2023 | 37.10 | 38.16 | 36.68 | 37.80 | 37.80 | 560,300 |
Jun 16, 2023 | 37.68 | 38.65 | 37.30 | 38.62 | 38.62 | 472,400 |
Jun 15, 2023 | 37.09 | 37.69 | 36.75 | 37.58 | 37.58 | 432,700 |
Jun 14, 2023 | 37.41 | 37.63 | 36.75 | 37.21 | 37.21 | 347,600 |
Jun 13, 2023 | 37.13 | 37.80 | 36.88 | 36.90 | 36.90 | 489,000 |
Jun 12, 2023 | 37.00 | 37.30 | 36.30 | 36.36 | 36.36 | 349,800 |
Jun 9, 2023 | 37.16 | 37.72 | 36.85 | 37.44 | 37.44 | 533,400 |
Jun 8, 2023 | 36.94 | 37.49 | 36.25 | 36.59 | 36.59 | 210,400 |
Jun 7, 2023 | 36.65 | 37.23 | 35.26 | 36.11 | 36.11 | 697,200 |
Jun 6, 2023 | 36.64 | 37.33 | 35.69 | 36.08 | 36.08 | 420,400 |
Jun 5, 2023 | 38.09 | 38.66 | 36.64 | 37.05 | 37.05 | 188,100 |
Jun 2, 2023 | 36.63 | 37.94 | 36.63 | 37.83 | 37.83 | 323,400 |
Jun 1, 2023 | 35.50 | 36.50 | 35.50 | 36.35 | 36.35 | 152,100 |
May 31, 2023 | 36.18 | 36.18 | 35.38 | 35.45 | 35.45 | 138,500 |
May 30, 2023 | 37.19 | 37.19 | 35.51 | 36.45 | 36.45 | 211,000 |
May 26, 2023 | 36.76 | 37.82 | 36.76 | 37.36 | 37.36 | 243,900 |
May 25, 2023 | 37.97 | 38.11 | 36.15 | 36.76 | 36.76 | 246,200 |
May 24, 2023 | 38.53 | 38.65 | 37.47 | 38.06 | 38.06 | 343,900 |
May 23, 2023 | 36.83 | 38.67 | 36.74 | 38.21 | 38.21 | 468,600 |
May 22, 2023 | 37.03 | 38.62 | 37.00 | 37.82 | 37.82 | 608,800 |
May 19, 2023 | 36.94 | 37.43 | 36.40 | 36.96 | 36.96 | 424,200 |
May 18, 2023 | 35.49 | 36.45 | 34.74 | 36.36 | 36.36 | 324,200 |
May 17, 2023 | 35.78 | 36.17 | 34.48 | 35.97 | 35.97 | 239,000 |
May 16, 2023 | 35.49 | 36.04 | 34.74 | 35.43 | 35.43 | 397,200 |
May 15, 2023 | 37.04 | 37.04 | 34.98 | 35.47 | 35.47 | 361,400 |
May 12, 2023 | 37.11 | 37.40 | 36.04 | 36.81 | 36.81 | 279,200 |
May 11, 2023 | 37.02 | 37.17 | 35.18 | 36.21 | 36.21 | 191,000 |
May 10, 2023 | 37.40 | 37.99 | 36.50 | 37.02 | 37.02 | 491,800 |
May 9, 2023 | 36.46 | 37.30 | 36.45 | 37.18 | 37.18 | 68,500 |
May 8, 2023 | 36.93 | 37.40 | 36.65 | 37.07 | 37.07 | 127,500 |
May 5, 2023 | 36.09 | 37.30 | 36.09 | 37.17 | 37.17 | 300,400 |
May 4, 2023 | 34.80 | 35.40 | 34.54 | 34.69 | 34.69 | 178,100 |
May 3, 2023 | 35.23 | 35.65 | 34.68 | 34.77 | 34.77 | 153,400 |
May 2, 2023 | 35.94 | 35.94 | 34.81 | 35.38 | 35.38 | 226,300 |
May 1, 2023 | 36.32 | 36.58 | 35.79 | 36.23 | 36.23 | 94,200 |
Apr 28, 2023 | 34.93 | 36.81 | 34.93 | 36.38 | 36.38 | 324,400 |
Apr 27, 2023 | 35.19 | 35.29 | 34.63 | 34.85 | 34.85 | 147,200 |
Apr 26, 2023 | 35.42 | 35.63 | 34.18 | 34.70 | 34.70 | 282,700 |
Related Tickers
NE Noble Corporation plc
46.25
+1.74%
DO Diamond Offshore Drilling, Inc.
13.19
+1.38%
BORR Borr Drilling Limited
5.49
+0.73%
DDRIL.OL Dolphin Drilling AS
6.42
+0.31%
NBR Nabors Industries Ltd.
76.87
+0.83%
PDS Precision Drilling Corporation
72.34
+5.18%
ODL.OL Odfjell Drilling Ltd.
52.00
+0.97%
NOL.OL Northern Ocean Ltd.
9.29
+3.11%
RIG Transocean Ltd.
5.91
+2.87%
SOC Sable Offshore Corp.
10.54
+0.67%