Yahoo

Mail

Singapore markets open in 1 hour 26 minutes

Straits Times Index
3,217.41
+10.42(+0.32%)
S&P 500
4,288.05
-11.65(-0.27%)
Dow
33,507.50
-158.80(-0.47%)
Nasdaq
13,219.32
+18.02(+0.14%)
Bitcoin USD
27,886.46
+901.94(+3.34%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Valaris Limited (VAL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

74.98

-1.36

(-1.78%)

At close: 04:00PM EDT

74.98

0.00

(0.00%)

After hours:

06:06PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
14 Jul 2023	70.49	70.65	68.36	68.67	68.67	481,000
13 Jul 2023	70.50	71.92	69.75	70.75	70.75	721,400
12 Jul 2023	71.27	71.46	69.54	70.69	70.69	833,900
11 Jul 2023	68.94	70.53	68.57	70.16	70.16	843,900
10 Jul 2023	66.77	68.48	66.69	68.48	68.48	915,700
07 Jul 2023	64.20	67.22	63.51	66.61	66.61	1,053,800
06 Jul 2023	63.69	64.60	62.09	64.19	64.19	913,400
05 Jul 2023	64.00	64.96	63.37	64.39	64.39	1,446,500
03 Jul 2023	63.00	63.97	62.42	63.11	63.11	455,900
30 Jun 2023	60.00	63.52	59.35	62.93	62.93	1,096,400
29 Jun 2023	56.86	59.40	56.71	59.37	59.37	1,032,800
28 Jun 2023	57.54	58.27	56.07	56.70	56.70	901,500
27 Jun 2023	58.20	58.72	57.51	58.14	58.14	717,800
26 Jun 2023	56.92	58.78	56.92	58.11	58.11	590,300
23 Jun 2023	56.37	56.80	55.53	56.56	56.56	1,477,400
22 Jun 2023	57.32	58.33	56.93	57.88	57.88	612,500
21 Jun 2023	56.43	58.61	56.27	58.15	58.15	697,300
20 Jun 2023	57.07	57.82	55.53	56.97	56.97	908,000
16 Jun 2023	59.50	60.00	57.97	58.01	58.01	1,077,900
15 Jun 2023	58.22	58.94	57.82	58.22	58.22	1,024,700
14 Jun 2023	58.09	58.55	57.02	58.16	58.16	952,000
13 Jun 2023	58.46	59.75	57.30	57.35	57.35	992,900
12 Jun 2023	59.33	60.31	57.13	57.18	57.18	1,009,500
09 Jun 2023	61.15	61.61	59.48	60.37	60.37	842,700
08 Jun 2023	62.01	63.28	61.35	62.17	62.17	709,900
07 Jun 2023	62.10	63.50	61.57	62.01	62.01	865,000
06 Jun 2023	60.31	62.63	60.21	61.53	61.53	440,200
05 Jun 2023	62.24	63.40	60.57	61.44	61.44	573,500
02 Jun 2023	63.08	63.32	61.03	62.21	62.21	962,600
01 Jun 2023	57.46	61.20	57.45	60.78	60.78	624,300
31 May 2023	58.83	59.87	57.40	57.73	57.73	2,028,100
30 May 2023	59.58	60.77	58.40	60.59	60.59	757,200
26 May 2023	61.38	62.03	60.62	60.99	60.99	551,900
25 May 2023	61.03	61.62	59.27	60.84	60.84	640,400
24 May 2023	61.26	63.50	61.26	62.61	62.61	625,000
23 May 2023	61.98	63.50	61.15	61.20	61.20	946,700
22 May 2023	58.40	62.37	58.25	61.24	61.24	862,700
19 May 2023	58.89	59.36	57.74	58.04	58.04	588,200
18 May 2023	57.37	58.30	56.22	58.13	58.13	569,700
17 May 2023	58.50	58.50	56.70	58.03	58.03	546,300
16 May 2023	59.65	59.95	57.80	57.81	57.81	543,800
15 May 2023	59.79	60.57	58.43	59.90	59.90	812,100
12 May 2023	58.86	59.87	58.40	59.47	59.47	1,050,200
11 May 2023	57.98	58.60	57.23	57.92	57.92	840,700
10 May 2023	58.78	60.02	57.23	59.43	59.43	1,236,400
09 May 2023	57.96	58.65	57.46	57.99	57.99	754,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

S&P 5004,288.05-11.65(-0.27%)

Dow33,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Bitcoin USD27,886.46+901.94(+3.34%)

CMC Crypto 200579.66+0.90(+0.15%)

Valaris Limited (VAL)

Straits Times Index
3,217.41
+10.42(+0.32%)

S&P 500
4,288.05
-11.65(-0.27%)

Dow
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Bitcoin USD
27,886.46
+901.94(+3.34%)

CMC Crypto 200
579.66
+0.90(+0.15%)