SDRL - Seadrill Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20191.10001.12001.09001.10001.1000352,986
Dec 04, 20191.04001.16001.04001.11001.11001,188,100
Dec 03, 20191.02001.11001.01001.06001.0600687,100
Dec 02, 20191.10001.14001.08001.10001.1000325,300
Nov 29, 20191.13001.15001.11001.12001.1200201,500
Nov 27, 20191.13001.18001.08001.17001.17001,141,800
Nov 26, 20191.21001.22001.08001.11001.11001,334,700
Nov 25, 20191.06001.19001.05001.17001.17001,255,100
Nov 22, 20191.00001.07000.98001.06001.06001,493,800
Nov 21, 20191.18001.18000.91000.98000.98005,089,000
Nov 20, 20191.30001.32001.22001.22001.22003,221,300
Nov 19, 20191.34001.34001.26001.31001.31001,453,800
Nov 18, 20191.38001.44001.29001.31001.31001,605,900
Nov 15, 20191.39001.43001.34001.37001.3700952,900
Nov 14, 20191.48001.53001.36001.37001.37001,536,400
Nov 13, 20191.42001.46001.40001.43001.43001,018,300
Nov 12, 20191.55001.57001.42001.46001.46002,192,600
Nov 11, 20191.62001.69001.56001.59001.59001,381,200
Nov 08, 20191.72001.72001.65001.67001.67002,629,000
Nov 07, 20191.76001.80001.69001.74001.74001,249,600
Nov 06, 20191.78001.82001.70001.72001.72001,612,500
Nov 05, 20191.96001.96001.81001.82001.82001,070,000
Nov 04, 20191.94002.03001.89001.92001.92002,596,400
Nov 01, 20191.81001.88001.75001.87001.87001,449,000
Oct 31, 20191.80001.84001.68001.76001.76001,651,500
Oct 30, 20191.97002.01001.76001.78001.78002,062,300
Oct 29, 20191.94002.10001.90001.93001.93002,677,300
Oct 28, 20191.99002.11001.93001.95001.95001,555,600
Oct 25, 20191.91001.96001.88001.92001.9200453,600
Oct 24, 20191.97001.97001.87001.92001.92001,047,600
Oct 23, 20191.90001.95001.84001.90001.9000670,400
Oct 22, 20191.88001.92001.80001.86001.8600513,100
Oct 21, 20191.87001.91001.83001.89001.8900380,100
Oct 18, 20191.86001.93001.84001.87001.8700457,600
Oct 17, 20191.88001.90001.78001.85001.8500603,100
Oct 16, 20191.84001.92001.80001.84001.8400692,300
Oct 15, 20191.85001.97001.81001.83001.8300503,400
Oct 14, 20191.84001.89001.75001.85001.8500554,100
Oct 11, 20191.79002.00001.77001.91001.91002,051,700
Oct 10, 20191.82001.84001.67001.73001.73001,690,700
Oct 09, 20191.86001.89001.70001.79001.79001,561,700
Oct 08, 20191.73001.81001.71001.71001.7100736,500
Oct 07, 20191.89001.92001.76001.76001.7600643,200
Oct 04, 20191.95001.97001.81001.85001.8500693,000
Oct 03, 20191.92001.96001.83001.88001.8800682,100
Oct 02, 20191.94002.03001.86001.95001.9500904,600
Oct 01, 20192.12002.16001.99002.02002.0200759,800
Sep 30, 20192.08002.12002.03002.10002.1000795,800
Sep 27, 20192.10002.18002.06002.08002.0800829,100
Sep 26, 20192.15002.15002.06002.06002.0600927,600
Sep 25, 20192.20002.24002.10002.19002.1900889,900
Sep 24, 20192.27002.27002.13002.13002.13001,415,900
Sep 23, 20192.35002.43002.34002.35002.3500626,900
Sep 20, 20192.39002.49002.38002.40002.40001,803,100
Sep 19, 20192.99002.99002.50002.60002.60002,692,500
Sep 18, 20192.92003.10002.90002.91002.9100898,600
Sep 17, 20193.27003.28003.04003.17003.17001,171,800
Sep 16, 20193.63003.65003.23003.38003.38004,434,500
Sep 13, 20193.30003.33003.16003.17003.1700826,000
Sep 12, 20193.10003.15002.90003.08003.08001,650,100
Sep 11, 20193.21003.52003.07003.50003.50001,649,600
Sep 10, 20193.16003.50002.96003.30003.30001,675,100
Sep 09, 20192.60002.89002.60002.85002.85001,269,000
Sep 06, 20192.50002.75002.39002.68002.68001,528,800
Sep 05, 20192.51002.68002.49002.49002.49002,934,300
Sep 04, 20192.32002.53002.32002.45002.45002,022,900
Sep 03, 20192.25002.32002.13002.24002.2400975,400
Aug 30, 20192.53002.53002.30002.35002.3500697,500
Aug 29, 20192.44002.54002.35002.52002.52001,389,600
Aug 28, 20192.20002.44002.18002.39002.39001,106,400
Aug 27, 20192.24002.29002.12002.15002.1500948,800
Aug 26, 20192.32002.36002.24002.27002.2700724,500
Aug 23, 20192.41002.41002.23002.27002.2700981,800
Aug 22, 20192.71002.72002.50002.51002.51001,088,800
Aug 21, 20192.78002.82002.70002.76002.7600937,100
Aug 20, 20193.19003.27002.61002.72002.72003,652,500
Aug 19, 20192.77002.88002.07002.71002.71001,849,100
Aug 16, 20192.27002.81002.26002.68002.68003,795,500
Aug 15, 20192.16002.20002.07002.09002.09001,393,400
Aug 14, 20192.31002.31002.15002.25002.2500675,500
Aug 13, 20192.26002.70002.26002.42002.42001,252,100
Aug 12, 20192.49002.50002.29002.32002.3200597,400
Aug 09, 20192.72002.75002.52002.53002.5300627,500
Aug 08, 20192.66002.71002.58002.69002.6900506,400
Aug 07, 20192.70002.76002.56002.70002.70001,062,100
Aug 06, 20193.08003.09002.86003.01003.0100713,300
Aug 05, 20193.05003.15002.95003.04003.0400901,500
Aug 02, 20193.74003.74003.06003.22003.22001,394,800
Aug 01, 20193.87003.96003.68003.78003.7800962,100
Jul 31, 20194.09004.33003.97004.10004.1000889,800
Jul 30, 20193.48004.06003.35003.94003.94001,782,500
Jul 29, 20194.16004.16003.75003.81003.8100865,700
Jul 26, 20194.22004.27004.05004.18004.1800401,500
Jul 25, 20194.44004.49004.12004.20004.2000599,100
Jul 24, 20194.34004.42004.17004.37004.3700993,300
Jul 23, 20193.93004.12003.75004.12004.1200690,600
Jul 22, 20193.80004.08003.71003.81003.8100562,200
Jul 19, 20193.74003.81003.61003.68003.6800364,500
Jul 18, 20193.71003.71003.52003.69003.6900366,700
Jul 17, 20193.90003.90003.72003.76003.7600455,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...