Valaris Limited (VAL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

66.34

+0.35

(+0.53%)

At close: 04:00PM EDT

66.34

+0.01

(+0.02%)

After hours:

04:00PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	67.02	67.37	65.21	66.34	66.34	709,600
28 Mar 2023	65.10	66.36	65.10	65.99	65.99	899,400
27 Mar 2023	63.41	65.96	62.00	65.34	65.34	949,300
24 Mar 2023	61.02	63.09	60.51	62.41	62.41	1,653,300
23 Mar 2023	63.15	65.17	61.08	62.37	62.37	962,100
22 Mar 2023	65.13	65.80	62.41	62.58	62.58	1,267,900
21 Mar 2023	64.00	65.84	63.28	64.67	64.67	1,047,600
20 Mar 2023	60.24	62.48	60.24	62.22	62.22	848,200
17 Mar 2023	61.33	61.70	58.15	59.74	59.74	9,912,500
16 Mar 2023	60.28	62.63	59.26	61.86	61.86	1,220,200
15 Mar 2023	62.00	63.10	60.08	61.67	61.67	1,824,200
14 Mar 2023	65.08	68.38	64.63	65.76	65.76	1,068,500
13 Mar 2023	61.80	65.15	61.64	64.02	64.02	1,211,200
10 Mar 2023	67.34	69.13	64.18	64.63	64.63	1,249,300
09 Mar 2023	71.30	72.09	67.12	67.15	67.15	1,356,200
08 Mar 2023	73.00	73.52	70.51	71.28	71.28	1,324,500
07 Mar 2023	75.09	75.77	73.43	73.49	73.49	1,112,200
06 Mar 2023	74.78	77.71	73.86	75.65	75.65	2,929,500
03 Mar 2023	69.31	72.49	69.02	72.21	72.21	824,700
02 Mar 2023	69.58	70.72	68.88	70.13	70.13	772,200
01 Mar 2023	67.88	70.92	67.45	70.12	70.12	1,008,900
28 Feb 2023	67.57	67.89	66.44	67.25	67.25	929,500
27 Feb 2023	65.34	66.89	64.76	66.76	66.76	626,500
24 Feb 2023	63.96	66.09	63.50	65.30	65.30	717,800
23 Feb 2023	65.65	66.05	63.30	64.94	64.94	1,386,400
22 Feb 2023	66.05	68.13	62.75	64.75	64.75	1,857,300
21 Feb 2023	71.91	72.62	67.07	67.20	67.20	2,147,300
17 Feb 2023	77.41	77.54	73.44	73.84	73.84	961,500
16 Feb 2023	78.15	79.57	77.98	78.62	78.62	544,500
15 Feb 2023	77.60	78.83	77.11	78.83	78.83	659,600
14 Feb 2023	78.00	80.00	77.45	78.90	78.90	656,000
13 Feb 2023	77.95	79.76	77.10	78.90	78.90	427,100
10 Feb 2023	78.35	79.32	78.11	78.70	78.70	553,900
09 Feb 2023	78.53	79.22	77.45	78.00	78.00	715,900
08 Feb 2023	77.31	79.97	77.01	79.01	79.01	1,146,900
07 Feb 2023	74.65	77.09	74.40	77.04	77.04	916,200
06 Feb 2023	73.45	74.19	72.38	73.92	73.92	557,700
03 Feb 2023	70.62	73.86	70.41	73.01	73.01	1,000,000
02 Feb 2023	72.34	73.09	68.82	70.45	70.45	1,237,500
01 Feb 2023	72.40	72.82	69.68	72.34	72.34	941,000
31 Jan 2023	71.59	72.83	70.62	72.64	72.64	649,500
30 Jan 2023	72.89	73.37	70.83	71.69	71.69	947,300
27 Jan 2023	74.91	75.18	73.44	74.25	74.25	485,200
26 Jan 2023	76.00	76.50	73.93	75.13	75.13	513,800
25 Jan 2023	74.54	75.46	72.24	75.21	75.21	545,100
24 Jan 2023	75.00	75.19	73.45	74.64	74.64	442,700
23 Jan 2023	74.82	75.26	73.72	74.54	74.54	795,100
20 Jan 2023	75.23	75.32	73.42	74.44	74.44	931,000
19 Jan 2023	72.00	74.31	71.15	73.97	73.97	1,007,400
18 Jan 2023	75.27	76.14	70.19	72.03	72.03	1,222,300
17 Jan 2023	72.49	74.54	72.19	74.51	74.51	1,058,500
13 Jan 2023	70.27	72.52	69.12	71.82	71.82	1,173,600
12 Jan 2023	69.22	71.38	68.80	70.25	70.25	1,032,900
11 Jan 2023	68.79	69.29	66.39	68.69	68.69	616,300
10 Jan 2023	66.38	68.76	66.38	68.16	68.16	457,100
09 Jan 2023	67.66	68.84	66.25	66.54	66.54	779,900
06 Jan 2023	65.55	67.41	64.73	65.69	65.69	584,000
05 Jan 2023	63.01	64.99	62.70	64.24	64.24	551,000
04 Jan 2023	62.11	64.54	62.06	63.49	63.49	432,600
03 Jan 2023	66.67	67.05	62.80	63.95	63.95	445,800
30 Dec 2022	66.22	68.01	66.10	67.62	67.62	391,100
29 Dec 2022	64.69	67.36	64.52	66.85	66.85	305,000
28 Dec 2022	66.31	66.31	63.79	64.74	64.74	276,400
27 Dec 2022	67.52	67.65	65.85	66.49	66.49	270,100
23 Dec 2022	65.17	66.72	64.69	66.62	66.62	370,300
22 Dec 2022	64.70	65.50	62.88	64.32	64.32	346,800
21 Dec 2022	64.75	65.34	64.00	64.78	64.78	597,300
20 Dec 2022	60.63	63.98	60.63	63.69	63.69	595,000
19 Dec 2022	60.73	62.32	60.24	61.00	61.00	433,000
16 Dec 2022	58.62	60.48	58.14	60.26	60.26	742,200
15 Dec 2022	60.82	61.73	59.24	60.47	60.47	389,300
14 Dec 2022	62.00	62.57	60.77	61.50	61.50	481,400
13 Dec 2022	61.28	61.78	58.92	61.54	61.54	1,151,100
12 Dec 2022	59.00	62.16	59.00	59.47	59.47	783,800
09 Dec 2022	61.30	62.04	58.27	58.71	58.71	810,000
08 Dec 2022	62.42	63.86	61.06	61.39	61.39	444,100
07 Dec 2022	63.03	63.29	60.69	60.83	60.83	788,400
06 Dec 2022	63.22	64.89	62.46	63.17	63.17	514,200
05 Dec 2022	67.00	67.44	62.99	63.52	63.52	475,000
02 Dec 2022	65.44	66.78	65.21	66.22	66.22	621,300
01 Dec 2022	66.91	67.97	64.83	65.78	65.78	426,900
30 Nov 2022	65.37	66.49	63.87	66.01	66.01	666,700
29 Nov 2022	63.82	65.03	63.75	64.05	64.05	397,600
28 Nov 2022	61.91	63.91	61.53	62.90	62.90	623,000
25 Nov 2022	65.28	65.53	63.64	64.10	64.10	282,000
23 Nov 2022	65.38	66.92	64.27	65.60	65.60	330,300
22 Nov 2022	64.99	67.05	64.56	66.55	66.55	612,300
21 Nov 2022	65.07	65.59	61.80	63.57	63.57	881,900
18 Nov 2022	66.48	67.49	64.25	66.93	66.93	779,000
17 Nov 2022	67.50	68.25	65.26	67.50	67.50	531,700
16 Nov 2022	69.01	69.73	68.27	68.29	68.29	846,100
15 Nov 2022	68.79	69.44	66.42	69.10	69.10	947,000
14 Nov 2022	67.75	70.17	67.23	67.77	67.77	837,000
11 Nov 2022	65.08	67.93	65.08	67.75	67.75	1,237,100
10 Nov 2022	63.50	64.22	62.18	63.88	63.88	614,700
09 Nov 2022	65.47	65.47	61.52	61.85	61.85	583,000
08 Nov 2022	66.33	67.00	64.54	66.83	66.83	766,000
07 Nov 2022	63.13	66.92	62.99	66.53	66.53	913,700
04 Nov 2022	63.80	64.97	61.39	62.58	62.58	769,200
03 Nov 2022	61.00	63.52	60.69	62.83	62.83	729,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,933.17+196.42(+1.67%)

NZD/USD0.6233+0.0005(+0.09%)

ALL ORDS7,312.40+76.40(+1.06%)

OIL73.06+0.09(+0.12%)

GOLD1,964.40-2.50(-0.13%)

Valaris Limited (VAL)

NZX 50
11,933.17
+196.42(+1.67%)

NZD/USD
0.6233
+0.0005(+0.09%)

ALL ORDS
7,312.40
+76.40(+1.06%)

OIL
73.06
+0.09(+0.12%)

GOLD
1,964.40
-2.50(-0.13%)