New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202367.0267.3765.2166.3466.34709,600
28 Mar 202365.1066.3665.1065.9965.99899,400
27 Mar 202363.4165.9662.0065.3465.34949,300
24 Mar 202361.0263.0960.5162.4162.411,653,300
23 Mar 202363.1565.1761.0862.3762.37962,100
22 Mar 202365.1365.8062.4162.5862.581,267,900
21 Mar 202364.0065.8463.2864.6764.671,047,600
20 Mar 202360.2462.4860.2462.2262.22848,200
17 Mar 202361.3361.7058.1559.7459.749,912,500
16 Mar 202360.2862.6359.2661.8661.861,220,200
15 Mar 202362.0063.1060.0861.6761.671,824,200
14 Mar 202365.0868.3864.6365.7665.761,068,500
13 Mar 202361.8065.1561.6464.0264.021,211,200
10 Mar 202367.3469.1364.1864.6364.631,249,300
09 Mar 202371.3072.0967.1267.1567.151,356,200
08 Mar 202373.0073.5270.5171.2871.281,324,500
07 Mar 202375.0975.7773.4373.4973.491,112,200
06 Mar 202374.7877.7173.8675.6575.652,929,500
03 Mar 202369.3172.4969.0272.2172.21824,700
02 Mar 202369.5870.7268.8870.1370.13772,200
01 Mar 202367.8870.9267.4570.1270.121,008,900
28 Feb 202367.5767.8966.4467.2567.25929,500
27 Feb 202365.3466.8964.7666.7666.76626,500
24 Feb 202363.9666.0963.5065.3065.30717,800
23 Feb 202365.6566.0563.3064.9464.941,386,400
22 Feb 202366.0568.1362.7564.7564.751,857,300
21 Feb 202371.9172.6267.0767.2067.202,147,300
17 Feb 202377.4177.5473.4473.8473.84961,500
16 Feb 202378.1579.5777.9878.6278.62544,500
15 Feb 202377.6078.8377.1178.8378.83659,600
14 Feb 202378.0080.0077.4578.9078.90656,000
13 Feb 202377.9579.7677.1078.9078.90427,100
10 Feb 202378.3579.3278.1178.7078.70553,900
09 Feb 202378.5379.2277.4578.0078.00715,900
08 Feb 202377.3179.9777.0179.0179.011,146,900
07 Feb 202374.6577.0974.4077.0477.04916,200
06 Feb 202373.4574.1972.3873.9273.92557,700
03 Feb 202370.6273.8670.4173.0173.011,000,000
02 Feb 202372.3473.0968.8270.4570.451,237,500
01 Feb 202372.4072.8269.6872.3472.34941,000
31 Jan 202371.5972.8370.6272.6472.64649,500
30 Jan 202372.8973.3770.8371.6971.69947,300
27 Jan 202374.9175.1873.4474.2574.25485,200
26 Jan 202376.0076.5073.9375.1375.13513,800
25 Jan 202374.5475.4672.2475.2175.21545,100
24 Jan 202375.0075.1973.4574.6474.64442,700
23 Jan 202374.8275.2673.7274.5474.54795,100
20 Jan 202375.2375.3273.4274.4474.44931,000
19 Jan 202372.0074.3171.1573.9773.971,007,400
18 Jan 202375.2776.1470.1972.0372.031,222,300
17 Jan 202372.4974.5472.1974.5174.511,058,500
13 Jan 202370.2772.5269.1271.8271.821,173,600
12 Jan 202369.2271.3868.8070.2570.251,032,900
11 Jan 202368.7969.2966.3968.6968.69616,300
10 Jan 202366.3868.7666.3868.1668.16457,100
09 Jan 202367.6668.8466.2566.5466.54779,900
06 Jan 202365.5567.4164.7365.6965.69584,000
05 Jan 202363.0164.9962.7064.2464.24551,000
04 Jan 202362.1164.5462.0663.4963.49432,600
03 Jan 202366.6767.0562.8063.9563.95445,800
30 Dec 202266.2268.0166.1067.6267.62391,100
29 Dec 202264.6967.3664.5266.8566.85305,000
28 Dec 202266.3166.3163.7964.7464.74276,400
27 Dec 202267.5267.6565.8566.4966.49270,100
23 Dec 202265.1766.7264.6966.6266.62370,300
22 Dec 202264.7065.5062.8864.3264.32346,800
21 Dec 202264.7565.3464.0064.7864.78597,300
20 Dec 202260.6363.9860.6363.6963.69595,000
19 Dec 202260.7362.3260.2461.0061.00433,000
16 Dec 202258.6260.4858.1460.2660.26742,200
15 Dec 202260.8261.7359.2460.4760.47389,300
14 Dec 202262.0062.5760.7761.5061.50481,400
13 Dec 202261.2861.7858.9261.5461.541,151,100
12 Dec 202259.0062.1659.0059.4759.47783,800
09 Dec 202261.3062.0458.2758.7158.71810,000
08 Dec 202262.4263.8661.0661.3961.39444,100
07 Dec 202263.0363.2960.6960.8360.83788,400
06 Dec 202263.2264.8962.4663.1763.17514,200
05 Dec 202267.0067.4462.9963.5263.52475,000
02 Dec 202265.4466.7865.2166.2266.22621,300
01 Dec 202266.9167.9764.8365.7865.78426,900
30 Nov 202265.3766.4963.8766.0166.01666,700
29 Nov 202263.8265.0363.7564.0564.05397,600
28 Nov 202261.9163.9161.5362.9062.90623,000
25 Nov 202265.2865.5363.6464.1064.10282,000
23 Nov 202265.3866.9264.2765.6065.60330,300
22 Nov 202264.9967.0564.5666.5566.55612,300
21 Nov 202265.0765.5961.8063.5763.57881,900
18 Nov 202266.4867.4964.2566.9366.93779,000
17 Nov 202267.5068.2565.2667.5067.50531,700
16 Nov 202269.0169.7368.2768.2968.29846,100
15 Nov 202268.7969.4466.4269.1069.10947,000
14 Nov 202267.7570.1767.2367.7767.77837,000
11 Nov 202265.0867.9365.0867.7567.751,237,100
10 Nov 202263.5064.2262.1863.8863.88614,700
09 Nov 202265.4765.4761.5261.8561.85583,000
08 Nov 202266.3367.0064.5466.8366.83766,000
07 Nov 202263.1366.9262.9966.5366.53913,700
04 Nov 202263.8064.9761.3962.5862.58769,200
03 Nov 202261.0063.5260.6962.8362.83729,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...