New Zealand markets close in 4 hours 27 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202368.4068.8666.7366.8466.84530,721
04 Dec 202369.0069.2768.1668.6868.68403,100
01 Dec 202368.1470.1868.0069.7769.77499,700
30 Nov 202369.0670.4768.1868.6068.60784,700
29 Nov 202369.8170.0068.1568.3468.34572,800
28 Nov 202369.7370.2468.1869.3169.31722,800
27 Nov 202368.5669.1167.6668.9868.98981,200
24 Nov 202367.3969.3167.0169.0469.04440,900
22 Nov 202365.7367.4764.9967.2367.23883,600
21 Nov 202366.9167.7966.4467.2267.22723,400
20 Nov 202369.0069.8767.1767.1867.18591,800
17 Nov 202367.1268.4667.1268.2268.22739,000
16 Nov 202367.5468.3865.3366.3766.37875,700
15 Nov 202370.4770.9668.5168.5568.55704,200
14 Nov 202370.3771.0968.5170.3070.30777,000
13 Nov 202368.4869.6867.9369.1969.19569,600
10 Nov 202368.6669.4168.0668.6068.60550,500
09 Nov 202368.0070.2367.2167.6467.64858,200
08 Nov 202364.5766.5064.1866.4066.401,150,300
07 Nov 202367.2467.7363.2165.4265.421,478,100
06 Nov 202369.7269.7566.9466.9666.96918,200
03 Nov 202368.9569.3368.0369.1369.13630,300
02 Nov 202368.4069.2466.6968.9568.951,025,400
01 Nov 202366.4769.0866.4567.7967.79943,300
31 Oct 202366.0466.8665.2766.0466.04696,900
30 Oct 202366.6767.2565.1866.1366.13609,100
27 Oct 202366.0067.0065.2466.3066.30696,500
26 Oct 202366.0467.0865.2365.7865.78475,000
25 Oct 202367.9668.6566.3966.8866.88805,900
24 Oct 202368.3968.7467.5068.2268.22644,500
23 Oct 202368.5169.0867.3968.1168.11648,700
20 Oct 202370.8371.4367.7969.2369.23980,800
19 Oct 202370.0072.1369.2271.1871.18740,400
18 Oct 202372.1872.8070.3170.6170.61565,300
17 Oct 202371.5572.7171.1872.3072.30501,000
16 Oct 202373.7273.7270.8271.6671.66671,500
13 Oct 202372.2373.9471.9573.5873.58560,300
12 Oct 202373.0173.5370.7371.1171.11778,700
11 Oct 202372.1773.2371.4972.4372.43443,000
10 Oct 202373.0073.7872.5473.1173.11530,300
09 Oct 202373.4173.8771.7272.9672.96528,200
06 Oct 202370.4372.9470.0671.6871.68576,100
05 Oct 202369.0070.6869.0070.5970.59577,200
04 Oct 202370.9971.0769.0369.9269.92737,500
03 Oct 202372.4273.7171.1872.2372.23599,900
02 Oct 202374.0774.9272.4472.9672.96500,100
29 Sept 202376.4776.6074.1174.9874.98856,000
28 Sept 202376.9077.2775.7276.3476.34553,000
27 Sept 202377.2877.4976.0077.0377.03667,000
26 Sept 202375.2476.5975.0375.1275.12545,600
25 Sept 202374.0077.0173.6176.3976.39692,300
22 Sept 202373.7374.8373.2374.1674.16487,900
21 Sept 202374.5775.0172.6373.0073.00760,700
20 Sept 202374.5076.6374.1774.7774.77723,000
19 Sept 202377.0777.9974.6074.6274.62881,900
18 Sept 202375.8576.7175.7176.1176.11556,000
15 Sept 202375.8977.0075.5775.6875.681,860,200
14 Sept 202375.4576.5474.6475.8475.84866,800
13 Sept 202375.4475.8973.3773.9173.91611,400
12 Sept 202373.1475.6572.7675.3375.33721,500
11 Sept 202372.1473.3271.6472.0272.02676,300
08 Sept 202372.3573.4071.5071.5971.59802,800
07 Sept 202373.8474.3871.7672.2172.21727,300
06 Sept 202375.6976.5574.1574.2674.26825,200
05 Sept 202377.4878.9275.8276.0576.051,145,600
01 Sept 202376.8177.5475.3776.2876.28913,000
31 Aug 202375.5876.3674.5875.3275.32569,700
30 Aug 202373.8576.3373.4075.5775.57827,100
29 Aug 202373.0774.2171.5773.6273.62479,300
28 Aug 202373.5274.6972.8973.0573.05567,500
25 Aug 202373.4074.0172.5273.4473.44532,000
24 Aug 202373.3274.0472.5472.5972.59489,300
23 Aug 202372.2874.1671.1573.8373.83678,500
22 Aug 202374.2074.4972.8573.2573.25568,000
21 Aug 202375.4976.4672.6374.2274.22686,700
18 Aug 202372.6075.0372.3274.9274.92808,600
17 Aug 202374.8775.1673.7474.0874.081,557,500
16 Aug 202373.9775.1773.1473.5873.58860,600
15 Aug 202373.9374.3472.3173.2673.26779,900
14 Aug 202374.8475.2873.5774.5974.59686,000
11 Aug 202373.8975.6873.0075.3475.341,163,700
10 Aug 202374.0675.1072.9272.9572.95916,500
09 Aug 202374.5575.2373.4774.2374.231,754,500
08 Aug 202372.0074.0469.5273.6373.633,768,500
07 Aug 202376.4076.6974.5675.3875.38838,800
04 Aug 202377.0077.5475.6676.2376.23783,500
03 Aug 202374.6377.4074.3376.6176.61808,300
02 Aug 202374.6475.2471.6674.9674.961,315,700
01 Aug 202375.6376.5474.0175.9275.921,349,200
31 Jul 202376.8377.7776.5076.8076.80818,000
28 Jul 202374.5275.9474.3175.7475.74549,200
27 Jul 202375.6975.9973.9974.2074.20694,600
26 Jul 202375.0076.2974.7374.9874.981,238,100
25 Jul 202375.0076.6373.6675.8575.85811,200
24 Jul 202374.2176.2474.2175.6075.60862,700
21 Jul 202373.2174.1572.5274.0074.00873,100
20 Jul 202372.6274.0672.4273.0373.031,191,900
19 Jul 202371.8573.0271.0772.3372.331,032,600
18 Jul 202370.3072.5970.2871.6371.63882,600
17 Jul 202367.7270.1267.4469.7769.77543,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...