Advertisement
Advertisement
U.S. markets close in 3 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Valaris Limited (VAL)

NYSE - Nasdaq Real Time Price. Currency in USD
64.85-1.37 (-2.07%)
As of 12:50PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202267.0067.4464.4964.8564.85171,626
Dec 02, 202265.4466.7865.2166.2266.22621,300
Dec 01, 202266.9167.9764.8365.7865.78426,900
Nov 30, 202265.3766.4963.8766.0166.01666,700
Nov 29, 202263.8265.0363.7564.0564.05397,600
Nov 28, 202261.9163.9161.5362.9062.90623,000
Nov 25, 202265.2865.5363.6464.1064.10282,000
Nov 23, 202265.3866.9264.2765.6065.60330,300
Nov 22, 202264.9967.0564.5666.5566.55612,300
Nov 21, 202265.0765.5961.8063.5763.57881,900
Nov 18, 202266.4867.4964.2566.9366.93779,000
Nov 17, 202267.5068.2565.2667.5067.50531,700
Nov 16, 202269.0169.7368.2768.2968.29846,100
Nov 15, 202268.7969.4466.4269.1069.10947,000
Nov 14, 202267.7570.1767.2367.7767.77837,000
Nov 11, 202265.0867.9365.0867.7567.751,237,100
Nov 10, 202263.5064.2262.1863.8863.88614,700
Nov 09, 202265.4765.4761.5261.8561.85583,000
Nov 08, 202266.3367.0064.5466.8366.83766,000
Nov 07, 202263.1366.9262.9966.5366.53913,700
Nov 04, 202263.8064.9761.3962.5862.58769,200
Nov 03, 202261.0063.5260.6962.8362.83729,500
Nov 02, 202263.1964.3561.0061.6361.631,011,500
Nov 01, 202267.8968.8762.6362.9262.921,375,700
Oct 31, 202264.4767.6764.3166.9366.931,287,100
Oct 28, 202264.7265.0063.2864.9864.98783,000
Oct 27, 202263.2264.9662.3663.8763.871,335,600
Oct 26, 202262.7563.4660.3262.0462.04947,200
Oct 25, 202260.0862.3659.2362.0262.02963,100
Oct 24, 202259.8760.8959.1360.3460.34863,300
Oct 21, 202258.8559.9458.1559.8359.83802,400
Oct 20, 202258.8559.2657.9758.3058.30630,300
Oct 19, 202257.6059.1756.7758.4758.47874,000
Oct 18, 202258.6259.3957.2257.6157.61647,700
Oct 17, 202257.4558.5356.8557.9057.90437,000
Oct 14, 202257.0458.0055.7155.9255.92579,100
Oct 13, 202254.1458.3453.9058.0658.06724,400
Oct 12, 202254.8855.5853.3255.1855.18756,700
Oct 11, 202254.7757.0154.1355.6655.66601,400
Oct 10, 202256.5557.5654.8455.7355.73401,200
Oct 07, 202257.0658.2256.6656.7656.76731,500
Oct 06, 202256.7758.0256.4557.3457.34550,800
Oct 05, 202254.7957.5654.2457.3057.30904,500
Oct 04, 202254.8155.9754.1354.7954.79851,500
Oct 03, 202251.4953.9951.4053.7053.701,065,800
Sep 30, 202248.7650.4348.4948.9448.94504,400
Sep 29, 202249.9050.0548.0149.3849.38634,600
Sep 28, 202248.2550.8747.6950.5150.511,187,800
Sep 27, 202247.9348.9847.1547.7947.79592,000
Sep 26, 202246.7248.3046.6246.9046.90896,500
Sep 23, 202247.8848.2046.5447.3947.391,479,000
Sep 22, 202251.5052.1450.0050.0050.00876,400
Sep 21, 202254.9655.4850.7050.8450.84791,500
Sep 20, 202253.1754.4252.4453.5553.551,052,400
Sep 19, 202251.6854.1851.4253.6853.681,089,800
Sep 16, 202257.5757.5753.3653.4153.413,939,700
Sep 15, 202257.0360.1356.5958.3358.331,506,800
Sep 14, 202257.8959.9357.8958.4358.431,395,200
Sep 13, 202255.7758.7455.5357.7757.771,208,700
Sep 12, 202254.5057.5354.3357.5057.501,674,900
Sep 09, 202253.5054.2852.8953.9753.971,413,600
Sep 08, 202249.7451.7049.7251.1351.13603,300
Sep 07, 202249.0050.3648.0249.8349.83780,000
Sep 06, 202253.0053.4850.4450.5550.55640,000
Sep 02, 202250.5453.9150.1752.6552.65911,500
Sep 01, 202250.1150.4748.7249.2049.20534,700
Aug 31, 202247.2751.7446.8250.9850.98958,800
Aug 30, 202249.7849.9247.5448.5748.57475,300
Aug 29, 202249.2151.2248.8250.4950.49573,700
Aug 26, 202250.0450.1748.6549.3349.33405,000
Aug 25, 202250.5051.0049.6850.0550.05486,100
Aug 24, 202249.0849.9748.2549.7549.75626,000
Aug 23, 202249.3150.7148.3949.1949.19683,800
Aug 22, 202247.9948.9146.5848.2348.23427,900
Aug 19, 202250.0050.3348.5648.9848.98781,600
Aug 18, 202247.7251.0047.7250.9850.98582,600
Aug 17, 202247.2848.1946.8147.3747.37623,000
Aug 16, 202247.9848.1546.7447.5547.55395,900
Aug 15, 202248.4948.4945.8147.5347.53713,900
Aug 12, 202250.0350.7349.5850.5050.50530,500
Aug 11, 202249.7250.9949.4350.1250.12707,400
Aug 10, 202248.8049.3648.0148.6948.69366,300
Aug 09, 202247.9749.3147.9748.5648.56669,000
Aug 08, 202248.1048.9547.0547.6747.67610,200
Aug 05, 202246.5449.2746.4148.1048.10421,700
Aug 04, 202249.6949.9747.0747.2247.22643,300
Aug 03, 202251.1851.7548.8649.6849.68519,800
Aug 02, 202249.0452.1749.0450.9350.931,012,400
Aug 01, 202249.0049.3447.2647.9847.98945,200
Jul 29, 202247.4350.3546.8550.1850.18977,500
Jul 28, 202247.0147.2345.2646.5546.55386,300
Jul 27, 202244.4046.8244.0046.5346.53494,100
Jul 26, 202244.6445.2943.3844.1044.10434,000
Jul 25, 202242.4644.0441.8443.9743.97373,400
Jul 22, 202242.9443.8741.7041.9341.93868,100
Jul 21, 202242.0442.7840.3042.6442.64775,900
Jul 20, 202242.0743.5941.5343.4943.49512,100
Jul 19, 202241.3242.8941.2842.6642.66528,400
Jul 18, 202241.0041.9640.8841.1841.18686,200
Jul 15, 202240.0540.0538.1339.7339.73521,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement