Valaris Limited (VAL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

66.84

-1.84

(-2.68%)

At close: 04:00PM EST

66.84

0.00

(0.00%)

After hours:

05:44PM EST

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	68.40	68.86	66.73	66.84	66.84	530,721
04 Dec 2023	69.00	69.27	68.16	68.68	68.68	403,100
01 Dec 2023	68.14	70.18	68.00	69.77	69.77	499,700
30 Nov 2023	69.06	70.47	68.18	68.60	68.60	784,700
29 Nov 2023	69.81	70.00	68.15	68.34	68.34	572,800
28 Nov 2023	69.73	70.24	68.18	69.31	69.31	722,800
27 Nov 2023	68.56	69.11	67.66	68.98	68.98	981,200
24 Nov 2023	67.39	69.31	67.01	69.04	69.04	440,900
22 Nov 2023	65.73	67.47	64.99	67.23	67.23	883,600
21 Nov 2023	66.91	67.79	66.44	67.22	67.22	723,400
20 Nov 2023	69.00	69.87	67.17	67.18	67.18	591,800
17 Nov 2023	67.12	68.46	67.12	68.22	68.22	739,000
16 Nov 2023	67.54	68.38	65.33	66.37	66.37	875,700
15 Nov 2023	70.47	70.96	68.51	68.55	68.55	704,200
14 Nov 2023	70.37	71.09	68.51	70.30	70.30	777,000
13 Nov 2023	68.48	69.68	67.93	69.19	69.19	569,600
10 Nov 2023	68.66	69.41	68.06	68.60	68.60	550,500
09 Nov 2023	68.00	70.23	67.21	67.64	67.64	858,200
08 Nov 2023	64.57	66.50	64.18	66.40	66.40	1,150,300
07 Nov 2023	67.24	67.73	63.21	65.42	65.42	1,478,100
06 Nov 2023	69.72	69.75	66.94	66.96	66.96	918,200
03 Nov 2023	68.95	69.33	68.03	69.13	69.13	630,300
02 Nov 2023	68.40	69.24	66.69	68.95	68.95	1,025,400
01 Nov 2023	66.47	69.08	66.45	67.79	67.79	943,300
31 Oct 2023	66.04	66.86	65.27	66.04	66.04	696,900
30 Oct 2023	66.67	67.25	65.18	66.13	66.13	609,100
27 Oct 2023	66.00	67.00	65.24	66.30	66.30	696,500
26 Oct 2023	66.04	67.08	65.23	65.78	65.78	475,000
25 Oct 2023	67.96	68.65	66.39	66.88	66.88	805,900
24 Oct 2023	68.39	68.74	67.50	68.22	68.22	644,500
23 Oct 2023	68.51	69.08	67.39	68.11	68.11	648,700
20 Oct 2023	70.83	71.43	67.79	69.23	69.23	980,800
19 Oct 2023	70.00	72.13	69.22	71.18	71.18	740,400
18 Oct 2023	72.18	72.80	70.31	70.61	70.61	565,300
17 Oct 2023	71.55	72.71	71.18	72.30	72.30	501,000
16 Oct 2023	73.72	73.72	70.82	71.66	71.66	671,500
13 Oct 2023	72.23	73.94	71.95	73.58	73.58	560,300
12 Oct 2023	73.01	73.53	70.73	71.11	71.11	778,700
11 Oct 2023	72.17	73.23	71.49	72.43	72.43	443,000
10 Oct 2023	73.00	73.78	72.54	73.11	73.11	530,300
09 Oct 2023	73.41	73.87	71.72	72.96	72.96	528,200
06 Oct 2023	70.43	72.94	70.06	71.68	71.68	576,100
05 Oct 2023	69.00	70.68	69.00	70.59	70.59	577,200
04 Oct 2023	70.99	71.07	69.03	69.92	69.92	737,500
03 Oct 2023	72.42	73.71	71.18	72.23	72.23	599,900
02 Oct 2023	74.07	74.92	72.44	72.96	72.96	500,100
29 Sept 2023	76.47	76.60	74.11	74.98	74.98	856,000
28 Sept 2023	76.90	77.27	75.72	76.34	76.34	553,000
27 Sept 2023	77.28	77.49	76.00	77.03	77.03	667,000
26 Sept 2023	75.24	76.59	75.03	75.12	75.12	545,600
25 Sept 2023	74.00	77.01	73.61	76.39	76.39	692,300
22 Sept 2023	73.73	74.83	73.23	74.16	74.16	487,900
21 Sept 2023	74.57	75.01	72.63	73.00	73.00	760,700
20 Sept 2023	74.50	76.63	74.17	74.77	74.77	723,000
19 Sept 2023	77.07	77.99	74.60	74.62	74.62	881,900
18 Sept 2023	75.85	76.71	75.71	76.11	76.11	556,000
15 Sept 2023	75.89	77.00	75.57	75.68	75.68	1,860,200
14 Sept 2023	75.45	76.54	74.64	75.84	75.84	866,800
13 Sept 2023	75.44	75.89	73.37	73.91	73.91	611,400
12 Sept 2023	73.14	75.65	72.76	75.33	75.33	721,500
11 Sept 2023	72.14	73.32	71.64	72.02	72.02	676,300
08 Sept 2023	72.35	73.40	71.50	71.59	71.59	802,800
07 Sept 2023	73.84	74.38	71.76	72.21	72.21	727,300
06 Sept 2023	75.69	76.55	74.15	74.26	74.26	825,200
05 Sept 2023	77.48	78.92	75.82	76.05	76.05	1,145,600
01 Sept 2023	76.81	77.54	75.37	76.28	76.28	913,000
31 Aug 2023	75.58	76.36	74.58	75.32	75.32	569,700
30 Aug 2023	73.85	76.33	73.40	75.57	75.57	827,100
29 Aug 2023	73.07	74.21	71.57	73.62	73.62	479,300
28 Aug 2023	73.52	74.69	72.89	73.05	73.05	567,500
25 Aug 2023	73.40	74.01	72.52	73.44	73.44	532,000
24 Aug 2023	73.32	74.04	72.54	72.59	72.59	489,300
23 Aug 2023	72.28	74.16	71.15	73.83	73.83	678,500
22 Aug 2023	74.20	74.49	72.85	73.25	73.25	568,000
21 Aug 2023	75.49	76.46	72.63	74.22	74.22	686,700
18 Aug 2023	72.60	75.03	72.32	74.92	74.92	808,600
17 Aug 2023	74.87	75.16	73.74	74.08	74.08	1,557,500
16 Aug 2023	73.97	75.17	73.14	73.58	73.58	860,600
15 Aug 2023	73.93	74.34	72.31	73.26	73.26	779,900
14 Aug 2023	74.84	75.28	73.57	74.59	74.59	686,000
11 Aug 2023	73.89	75.68	73.00	75.34	75.34	1,163,700
10 Aug 2023	74.06	75.10	72.92	72.95	72.95	916,500
09 Aug 2023	74.55	75.23	73.47	74.23	74.23	1,754,500
08 Aug 2023	72.00	74.04	69.52	73.63	73.63	3,768,500
07 Aug 2023	76.40	76.69	74.56	75.38	75.38	838,800
04 Aug 2023	77.00	77.54	75.66	76.23	76.23	783,500
03 Aug 2023	74.63	77.40	74.33	76.61	76.61	808,300
02 Aug 2023	74.64	75.24	71.66	74.96	74.96	1,315,700
01 Aug 2023	75.63	76.54	74.01	75.92	75.92	1,349,200
31 Jul 2023	76.83	77.77	76.50	76.80	76.80	818,000
28 Jul 2023	74.52	75.94	74.31	75.74	75.74	549,200
27 Jul 2023	75.69	75.99	73.99	74.20	74.20	694,600
26 Jul 2023	75.00	76.29	74.73	74.98	74.98	1,238,100
25 Jul 2023	75.00	76.63	73.66	75.85	75.85	811,200
24 Jul 2023	74.21	76.24	74.21	75.60	75.60	862,700
21 Jul 2023	73.21	74.15	72.52	74.00	74.00	873,100
20 Jul 2023	72.62	74.06	72.42	73.03	73.03	1,191,900
19 Jul 2023	71.85	73.02	71.07	72.33	72.33	1,032,600
18 Jul 2023	70.30	72.59	70.28	71.63	71.63	882,600
17 Jul 2023	67.72	70.12	67.44	69.77	69.77	543,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,337.98-19.01(-0.17%)

NZD/USD0.6136-0.0029(-0.47%)

NZD/EUR0.5682-0.0005(-0.08%)

ALL ORDS7,287.60+17.80(+0.24%)

ASX 2007,080.90+19.30(+0.27%)

OIL72.09-0.23(-0.32%)

Valaris Limited (VAL)

NZX 50
11,337.98
-19.01(-0.17%)

NZD/USD
0.6136
-0.0029(-0.47%)

NZD/EUR
0.5682
-0.0005(-0.08%)

ALL ORDS
7,287.60
+17.80(+0.24%)

ASX 200
7,080.90
+19.30(+0.27%)

OIL
72.09
-0.23(-0.32%)