VAL - Valaris plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20200.62000.62000.58000.61000.61006,934,400
07 Jul 20200.63000.64000.60000.63000.63004,813,800
06 Jul 20200.66000.68000.62000.64000.64006,565,500
02 Jul 20200.68000.69000.63000.64000.64007,263,200
01 Jul 20200.68000.75000.65000.67000.670012,371,900
30 Jun 20200.66000.70000.65000.65000.65009,112,900
29 Jun 20200.69000.73000.66000.70000.70007,232,800
26 Jun 20200.69000.75000.68000.70000.700011,273,900
25 Jun 20200.60000.93000.58000.77000.770053,508,600
24 Jun 20200.62000.68000.61000.63000.630015,087,300
23 Jun 20200.79000.79000.65000.68000.680022,744,000
22 Jun 20200.84000.84000.76000.79000.790017,224,400
19 Jun 20200.99001.00000.86000.89000.890024,884,800
18 Jun 20200.95000.99000.91000.92000.920015,885,400
17 Jun 20201.03001.03000.93000.97000.970017,660,700
16 Jun 20201.18001.20001.03001.04001.040025,112,700
15 Jun 20200.98001.12000.95001.01001.010027,087,500
12 Jun 20201.24001.25001.00001.07001.070034,698,800
11 Jun 20200.94001.23000.86000.93000.930047,122,100
10 Jun 20201.36001.47000.93001.16001.160074,393,000
09 Jun 20201.76001.84001.30001.36001.360064,711,100
08 Jun 20201.44002.30001.40002.19002.1900207,572,200
05 Jun 20200.43000.98000.39000.93000.9300137,483,300
04 Jun 20200.35000.36000.34000.35000.35007,561,900
03 Jun 20200.33000.36000.32000.35000.350010,773,400
02 Jun 20200.32000.34000.32000.32000.32006,897,800
01 Jun 20200.34000.35000.32000.32000.32006,424,300
29 May 20200.35000.35000.33000.33000.33006,474,700
28 May 20200.35000.38000.32000.35000.35007,173,800
27 May 20200.38000.38000.34000.35000.35007,043,000
26 May 20200.33000.36000.32000.36000.36009,604,100
22 May 20200.33000.34000.32000.33000.33003,994,000
21 May 20200.33000.34000.32000.33000.33005,849,800
20 May 20200.32000.34000.32000.33000.33006,394,200
19 May 20200.35000.35000.32000.32000.32008,359,800
18 May 20200.35000.36000.33000.35000.350010,532,800
15 May 20200.33000.34000.32000.32000.32007,515,200
14 May 20200.32000.35000.29000.33000.330010,197,400
13 May 20200.37000.37000.33000.35000.350013,648,000
12 May 20200.40000.41000.36000.37000.370011,509,400
11 May 20200.40000.40000.38000.39000.390010,272,300
08 May 20200.38000.40000.37000.39000.390011,707,500
07 May 20200.40000.40000.36000.37000.370020,213,200
06 May 20200.43000.43000.38000.39000.390028,862,300
05 May 20200.41000.48000.40000.42000.420070,536,700
04 May 20200.42000.42000.38000.39000.390018,866,200
01 May 20200.47000.50000.41000.42000.420017,136,200
30 Apr 20200.48000.55000.42000.46000.460026,801,500
29 Apr 20200.42000.43000.40000.41000.410015,202,600
28 Apr 20200.42000.44000.38000.40000.400012,613,800
27 Apr 20200.43000.45000.39000.41000.410012,664,400
24 Apr 20200.58000.59000.45000.48000.480019,197,700
23 Apr 20200.38000.50000.35000.47000.470027,896,900
22 Apr 20200.41000.42000.30000.32000.320025,196,400
21 Apr 20200.43000.43000.41000.42000.42006,926,200
20 Apr 20200.41000.47000.41000.43000.43008,263,000
17 Apr 20200.45000.49000.45000.45000.45008,308,700
16 Apr 20200.51000.52000.41000.43000.430014,247,100
15 Apr 20200.60000.61000.51000.53000.53009,997,900
14 Apr 20200.69000.76000.62000.65000.65009,622,700
13 Apr 20200.94000.95000.65000.66000.660019,321,100
09 Apr 20200.48000.86000.48000.65000.650027,815,800
08 Apr 20200.44000.46000.42000.44000.44008,072,400
07 Apr 20200.46000.47000.40000.41000.41008,804,300
06 Apr 20200.47000.47000.42000.42000.42006,036,800
03 Apr 20200.48000.48000.42000.44000.44003,667,000
02 Apr 20200.43000.49000.41000.44000.44006,608,100
01 Apr 20200.45000.45000.39000.41000.41005,587,200
31 Mar 20200.43000.52000.43000.45000.45007,622,600
30 Mar 20200.47000.47000.39000.41000.41006,507,000
27 Mar 20200.46000.50000.45000.45000.45006,450,600
26 Mar 20200.50000.50000.43000.45000.45008,387,800
25 Mar 20200.52000.52000.46000.48000.48009,723,600
24 Mar 20200.55000.55000.46000.47000.47007,068,100
23 Mar 20200.52000.59000.46000.50000.50007,155,900
20 Mar 20200.61000.61000.49000.53000.53009,265,800
19 Mar 20200.49000.64000.48000.55000.55005,460,000
18 Mar 20200.60000.70000.39000.45000.45005,864,800
17 Mar 20200.84000.84000.60000.61000.61006,645,500
16 Mar 20200.65000.77000.61000.69000.69008,167,600
13 Mar 20200.88000.89000.63000.82000.820014,093,500
12 Mar 20200.66000.73000.47000.66000.660016,283,700
11 Mar 20201.03001.03000.61000.66000.660023,027,100
10 Mar 20201.46001.46001.09001.10001.100014,969,900
09 Mar 20201.42001.45001.03001.23001.230020,350,500
06 Mar 20202.81002.82002.31002.32002.32009,303,300
05 Mar 20203.44003.44002.90002.96002.96009,554,800
04 Mar 20203.37003.59003.25003.58003.58003,925,700
03 Mar 20203.36003.62003.06003.28003.28004,857,200
02 Mar 20203.69003.73003.17003.34003.34004,782,700
28 Feb 20202.88003.72002.78003.69003.69008,346,000
27 Feb 20202.96003.20002.78003.05003.05006,747,300
26 Feb 20203.51003.67003.21003.21003.21008,957,800
25 Feb 20203.57003.78003.34003.45003.45009,062,800
24 Feb 20203.86003.97003.34003.53003.530016,087,400
21 Feb 20204.96005.10004.14004.20004.200012,524,700
20 Feb 20205.42005.79005.33005.71005.71004,966,700
19 Feb 20204.96005.30004.85005.30005.30002,105,200
18 Feb 20205.11005.14004.72004.89004.89003,117,300
14 Feb 20205.25005.31005.06005.25005.25003,878,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...