New Zealand markets closed

Valaris Limited (VAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.79+0.89 (+1.90%)
At close: 04:00PM EDT
47.79 +0.03 (+0.06%)
After hours: 04:00PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202247.9348.9847.1547.7947.79592,000
26 Sept 202246.7248.3046.6246.9046.90896,500
23 Sept 202247.8848.2046.5447.3947.391,479,000
22 Sept 202251.5052.1450.0050.0050.00876,400
21 Sept 202254.9655.4850.7050.8450.84791,500
20 Sept 202253.1754.4252.4453.5553.551,052,400
19 Sept 202251.6854.1851.4253.6853.681,089,800
16 Sept 202257.5757.5753.3653.4153.413,939,700
15 Sept 202257.0360.1356.5958.3358.331,506,800
14 Sept 202257.8959.9357.8958.4358.431,395,200
13 Sept 202255.7758.7455.5357.7757.771,208,700
12 Sept 202254.5057.5354.3357.5057.501,674,900
09 Sept 202253.5054.2852.8953.9753.971,413,600
08 Sept 202249.7451.7049.7251.1351.13603,300
07 Sept 202249.0050.3648.0249.8349.83780,000
06 Sept 202253.0053.4850.4450.5550.55640,000
02 Sept 202250.5453.9150.1752.6552.65911,500
01 Sept 202250.1150.4748.7249.2049.20534,700
31 Aug 202247.2751.7446.8250.9850.98958,800
30 Aug 202249.7849.9247.5448.5748.57475,300
29 Aug 202249.2151.2248.8250.4950.49573,700
26 Aug 202250.0450.1748.6549.3349.33405,000
25 Aug 202250.5051.0049.6850.0550.05486,100
24 Aug 202249.0849.9748.2549.7549.75626,000
23 Aug 202249.3150.7148.3949.1949.19683,800
22 Aug 202247.9948.9146.5848.2348.23427,900
19 Aug 202250.0050.3348.5648.9848.98781,600
18 Aug 202247.7251.0047.7250.9850.98582,600
17 Aug 202247.2848.1946.8147.3747.37623,000
16 Aug 202247.9848.1546.7447.5547.55395,900
15 Aug 202248.4948.4945.8147.5347.53713,900
12 Aug 202250.0350.7349.5850.5050.50530,500
11 Aug 202249.7250.9949.4350.1250.12707,400
10 Aug 202248.8049.3648.0148.6948.69366,300
09 Aug 202247.9749.3147.9748.5648.56669,000
08 Aug 202248.1048.9547.0547.6747.67610,200
05 Aug 202246.5449.2746.4148.1048.10421,700
04 Aug 202249.6949.9747.0747.2247.22643,300
03 Aug 202251.1851.7548.8649.6849.68519,800
02 Aug 202249.0452.1749.0450.9350.931,012,400
01 Aug 202249.0049.3447.2647.9847.98945,200
29 Jul 202247.4350.3546.8550.1850.18977,500
28 Jul 202247.0147.2345.2646.5546.55386,300
27 Jul 202244.4046.8244.0046.5346.53494,100
26 Jul 202244.6445.2943.3844.1044.10434,000
25 Jul 202242.4644.0441.8443.9743.97373,400
22 Jul 202242.9443.8741.7041.9341.93868,100
21 Jul 202242.0442.7840.3042.6442.64775,900
20 Jul 202242.0743.5941.5343.4943.49512,100
19 Jul 202241.3242.8941.2842.6642.66528,400
18 Jul 202241.0041.9640.8841.1841.18686,200
15 Jul 202240.0540.0538.1339.7339.73521,700
14 Jul 202238.2938.8137.3038.5138.51764,100
13 Jul 202238.9240.5638.8739.9939.99557,900
12 Jul 202238.9039.8738.2039.5939.59675,500
11 Jul 202240.8941.6939.6740.0340.03671,200
08 Jul 202242.0842.9741.5642.2042.20804,200
07 Jul 202240.2742.2140.2741.8341.831,138,700
06 Jul 202239.6541.2337.1739.4339.431,391,400
05 Jul 202241.9141.9139.7240.4340.431,384,200
01 Jul 202242.3943.0941.4042.8542.85671,200
30 Jun 202244.2445.0041.8642.2442.241,019,400
29 Jun 202247.5547.5545.3345.6845.681,609,900
28 Jun 202248.0348.8746.3146.9446.94883,300
27 Jun 202244.4447.2344.2747.1047.101,475,900
24 Jun 202244.3845.8543.2643.8243.829,811,200
23 Jun 202246.7946.8741.9143.6443.641,614,000
22 Jun 202248.0048.2045.9546.5446.542,009,500
21 Jun 202251.4952.9650.4450.5250.521,133,500
17 Jun 202249.6951.6549.1350.5350.531,165,400
16 Jun 202250.0250.9949.1249.7849.781,328,500
15 Jun 202250.8952.6250.3651.5851.58627,000
14 Jun 202253.2053.6850.0850.8550.85612,900
13 Jun 202253.8454.0051.5352.3652.361,058,800
10 Jun 202255.5358.1954.5156.0456.041,128,500
09 Jun 202258.5458.8756.1656.4156.41848,800
08 Jun 202260.2060.4356.5659.4059.40938,200
07 Jun 202259.3060.8558.7660.1360.131,232,700
06 Jun 202262.2162.3158.6159.5959.59984,000
03 Jun 202261.8762.4060.1861.4861.48783,700
02 Jun 202261.2163.4560.6461.6561.651,089,100
01 Jun 202260.3762.0660.0961.8261.821,199,500
31 May 202260.9862.8458.3159.4559.453,267,500
27 May 202260.0060.8759.3660.2560.251,092,600
26 May 202260.3460.4059.1359.9359.93679,200
25 May 202258.0360.9458.0359.7359.73510,600
24 May 202258.1658.8156.7358.1858.18702,800
23 May 202257.0759.2056.0058.9958.99464,800
20 May 202256.9957.1854.3355.9855.98533,500
19 May 202256.1558.3055.1056.5056.50756,100
18 May 202259.8860.4155.8657.1157.11752,700
17 May 202260.8260.8458.9459.5259.52890,100
16 May 202257.9560.9557.6659.8359.831,080,000
13 May 202255.0857.9655.0857.5557.55975,900
12 May 202253.6654.2351.7354.1354.13836,000
11 May 202253.6756.9553.0953.5853.581,097,300
10 May 202253.6354.4451.6052.4052.401,154,200
09 May 202255.5055.9350.7052.4752.471,428,300
06 May 202260.4961.7055.8157.2657.26720,400
05 May 202258.6060.4756.6159.3159.31785,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...