VAL - Valaris plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20200.35000.35000.33000.33000.33006,474,700
May 28, 20200.35000.38000.32000.35000.35007,173,800
May 27, 20200.38000.38000.34000.35000.35007,043,000
May 26, 20200.33000.36000.32000.36000.36009,604,100
May 22, 20200.33000.34000.32000.33000.33003,994,000
May 21, 20200.33000.34000.32000.33000.33005,849,800
May 20, 20200.32000.34000.32000.33000.33006,394,200
May 19, 20200.35000.35000.32000.32000.32008,359,800
May 18, 20200.35000.36000.33000.35000.350010,532,800
May 15, 20200.33000.34000.32000.32000.32007,515,200
May 14, 20200.32000.35000.29000.33000.330010,197,400
May 13, 20200.37000.37000.33000.35000.350013,648,000
May 12, 20200.40000.41000.36000.37000.370011,509,400
May 11, 20200.40000.40000.38000.39000.390010,272,300
May 08, 20200.38000.40000.37000.39000.390011,707,500
May 07, 20200.40000.40000.36000.37000.370020,213,200
May 06, 20200.43000.43000.38000.39000.390028,862,300
May 05, 20200.41000.48000.40000.42000.420070,536,700
May 04, 20200.42000.42000.38000.39000.390018,866,200
May 01, 20200.47000.50000.41000.42000.420017,136,200
Apr 30, 20200.48000.55000.42000.46000.460026,801,500
Apr 29, 20200.42000.43000.40000.41000.410015,202,600
Apr 28, 20200.42000.44000.38000.40000.400012,613,800
Apr 27, 20200.43000.45000.39000.41000.410012,664,400
Apr 24, 20200.58000.59000.45000.48000.480019,197,700
Apr 23, 20200.38000.50000.35000.47000.470027,896,900
Apr 22, 20200.41000.42000.30000.32000.320025,196,400
Apr 21, 20200.43000.43000.41000.42000.42006,926,200
Apr 20, 20200.41000.47000.41000.43000.43008,263,000
Apr 17, 20200.45000.49000.45000.45000.45008,308,700
Apr 16, 20200.51000.52000.41000.43000.430014,247,100
Apr 15, 20200.60000.61000.51000.53000.53009,997,900
Apr 14, 20200.69000.76000.62000.65000.65009,622,700
Apr 13, 20200.94000.95000.65000.66000.660019,321,100
Apr 09, 20200.48000.86000.48000.65000.650027,815,800
Apr 08, 20200.44000.46000.42000.44000.44008,072,400
Apr 07, 20200.46000.47000.40000.41000.41008,804,300
Apr 06, 20200.47000.47000.42000.42000.42006,036,800
Apr 03, 20200.48000.48000.42000.44000.44003,667,000
Apr 02, 20200.43000.49000.41000.44000.44006,608,100
Apr 01, 20200.45000.45000.39000.41000.41005,587,200
Mar 31, 20200.43000.52000.43000.45000.45007,622,600
Mar 30, 20200.47000.47000.39000.41000.41006,507,000
Mar 27, 20200.46000.50000.45000.45000.45006,450,600
Mar 26, 20200.50000.50000.43000.45000.45008,387,800
Mar 25, 20200.52000.52000.46000.48000.48009,723,600
Mar 24, 20200.55000.55000.46000.47000.47007,068,100
Mar 23, 20200.52000.59000.46000.50000.50007,155,900
Mar 20, 20200.61000.61000.49000.53000.53009,265,800
Mar 19, 20200.49000.64000.48000.55000.55005,460,000
Mar 18, 20200.60000.70000.39000.45000.45005,864,800
Mar 17, 20200.84000.84000.60000.61000.61006,645,500
Mar 16, 20200.65000.77000.61000.69000.69008,167,600
Mar 13, 20200.88000.89000.63000.82000.820014,093,500
Mar 12, 20200.66000.73000.47000.66000.660016,283,700
Mar 11, 20201.03001.03000.61000.66000.660023,027,100
Mar 10, 20201.46001.46001.09001.10001.100014,969,900
Mar 09, 20201.42001.45001.03001.23001.230020,350,500
Mar 06, 20202.81002.82002.31002.32002.32009,303,300
Mar 05, 20203.44003.44002.90002.96002.96009,554,800
Mar 04, 20203.37003.59003.25003.58003.58003,925,700
Mar 03, 20203.36003.62003.06003.28003.28004,857,200
Mar 02, 20203.69003.73003.17003.34003.34004,782,700
Feb 28, 20202.88003.72002.78003.69003.69008,346,000
Feb 27, 20202.96003.20002.78003.05003.05006,747,300
Feb 26, 20203.51003.67003.21003.21003.21008,957,800
Feb 25, 20203.57003.78003.34003.45003.45009,062,800
Feb 24, 20203.86003.97003.34003.53003.530016,087,400
Feb 21, 20204.96005.10004.14004.20004.200012,524,700
Feb 20, 20205.42005.79005.33005.71005.71004,966,700
Feb 19, 20204.96005.30004.85005.30005.30002,105,200
Feb 18, 20205.11005.14004.72004.89004.89003,117,300
Feb 14, 20205.25005.31005.06005.25005.25003,878,200
Feb 13, 20205.20005.46005.18005.21005.21004,683,700
Feb 12, 20205.32005.60005.23005.24005.24005,734,600
Feb 11, 20204.96005.26004.93005.07005.07002,914,500
Feb 10, 20205.07005.14004.71004.76004.76003,473,200
Feb 07, 20205.20005.32005.07005.23005.23002,235,800
Feb 06, 20205.60005.62005.27005.32005.32002,982,300
Feb 05, 20205.48005.84005.42005.62005.62004,723,900
Feb 04, 20205.32005.57005.21005.27005.27004,504,000
Feb 03, 20205.04005.28005.03005.12005.12003,662,600
Jan 31, 20205.09005.13004.81005.11005.11005,456,600
Jan 30, 20204.79005.20004.72005.20005.20004,393,500
Jan 29, 20204.83005.04004.75004.94004.94004,938,400
Jan 28, 20204.64004.85004.61004.77004.77005,907,600
Jan 27, 20204.43004.76004.27004.60004.60006,377,900
Jan 24, 20204.76004.77004.47004.61004.61004,027,200
Jan 23, 20204.85005.00004.75004.83004.83004,820,500
Jan 22, 20205.11005.17005.01005.04005.04004,337,800
Jan 21, 20205.50005.58005.16005.18005.18005,078,800
Jan 17, 20206.01006.06005.67005.68005.68004,478,500
Jan 16, 20206.20006.33006.00006.02006.02002,956,000
Jan 15, 20206.03006.32006.01006.12006.12003,424,700
Jan 14, 20206.06006.37005.88006.13006.13005,596,100
Jan 13, 20206.11006.29005.91006.21006.21003,742,000
Jan 10, 20206.53006.58006.20006.23006.23004,155,900
Jan 09, 20206.31006.68006.16006.53006.53006,367,900
Jan 08, 20206.83006.97006.27006.37006.37005,036,100
Jan 07, 20207.46007.54006.79006.88006.88006,774,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...