Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valaris Ltd (NY: VAL )

72.15 -3.53 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 69.06 70.47 68.19 68.60 784,694 +0.26(+0.38%)
Nov 29, 2023 69.81 70.00 68.16 68.34 572,819 -0.97(-1.40%)
Nov 28, 2023 69.73 70.24 68.18 69.31 722,837 +0.33(+0.48%)
Nov 27, 2023 68.56 69.11 67.66 68.98 981,152 -0.06(-0.09%)
Nov 24, 2023 67.39 69.31 67.01 69.04 440,858 +1.81(+2.69%)
Nov 22, 2023 65.73 67.47 64.99 67.23 883,645 +0.01(+0.01%)
Nov 21, 2023 66.91 67.79 66.44 67.22 723,387 +0.04(+0.06%)
Nov 20, 2023 69.00 69.87 67.17 67.18 591,751 -1.04(-1.52%)
Nov 17, 2023 67.12 68.46 67.12 68.22 738,965 +1.85(+2.79%)
Nov 16, 2023 67.54 68.38 65.33 66.37 875,652 -2.18(-3.18%)
Nov 15, 2023 70.47 70.96 68.51 68.55 704,192 -1.75(-2.49%)
Nov 14, 2023 70.37 71.09 68.51 70.30 777,033 +1.11(+1.60%)
Nov 13, 2023 68.48 69.69 67.93 69.19 569,582 +0.59(+0.86%)
Nov 10, 2023 68.66 69.41 68.06 68.60 550,524 +0.96(+1.42%)
Nov 09, 2023 68.00 70.23 67.21 67.64 858,166 +1.24(+1.87%)
Nov 08, 2023 64.57 66.50 64.18 66.40 1,150,373 +0.98(+1.50%)
Nov 07, 2023 67.24 67.73 63.21 65.42 1,478,149 -1.54(-2.30%)
Nov 06, 2023 69.72 69.75 66.94 66.96 918,194 -2.17(-3.14%)
Nov 03, 2023 68.95 69.33 68.03 69.13 630,346 +0.18(+0.26%)
Nov 02, 2023 68.40 69.24 66.69 68.95 1,025,376 +1.16(+1.71%)
Nov 01, 2023 66.47 69.08 66.45 67.79 943,324 +1.75(+2.65%)
Oct 31, 2023 66.04 66.86 65.27 66.04 696,862 -0.09(-0.14%)
Oct 30, 2023 66.67 67.25 65.18 66.13 609,056 -0.17(-0.26%)
Oct 27, 2023 66.00 67.00 65.24 66.30 696,531 +0.52(+0.79%)
Oct 26, 2023 66.04 67.08 65.23 65.78 474,993 -1.10(-1.64%)
Oct 25, 2023 67.96 68.65 66.39 66.88 805,876 -1.34(-1.96%)
Oct 24, 2023 68.39 68.74 67.50 68.22 644,451 +0.11(+0.16%)
Oct 23, 2023 68.51 69.08 67.39 68.11 648,760 -1.12(-1.62%)
Oct 20, 2023 70.83 71.43 67.79 69.23 980,789 -1.95(-2.74%)
Oct 19, 2023 70.00 72.13 69.22 71.18 740,428 +0.57(+0.81%)
Oct 18, 2023 72.18 72.80 70.31 70.61 565,282 -1.69(-2.34%)
Oct 17, 2023 71.55 72.71 71.18 72.30 500,954 +0.64(+0.89%)
Oct 16, 2023 73.72 73.72 70.83 71.66 671,642 -1.92(-2.61%)
Oct 13, 2023 72.23 73.94 71.95 73.58 560,417 +2.47(+3.47%)
Oct 12, 2023 73.01 73.53 70.73 71.11 778,741 -1.32(-1.82%)
Oct 11, 2023 72.17 73.23 71.49 72.43 443,021 -0.68(-0.93%)
Oct 10, 2023 73.00 73.78 72.54 73.11 530,304 +0.15(+0.21%)
Oct 09, 2023 73.41 73.87 71.72 72.96 528,235 +1.28(+1.79%)
Oct 06, 2023 70.43 72.94 70.06 71.68 576,126 +1.09(+1.54%)
Oct 05, 2023 69.00 70.69 69.00 70.59 577,219 +0.67(+0.96%)
Oct 04, 2023 70.99 71.07 69.03 69.92 737,537 -2.31(-3.20%)
Oct 03, 2023 72.42 73.71 71.18 72.23 599,900 -0.73(-1.00%)
Oct 02, 2023 74.07 74.92 72.44 72.96 500,109 -2.02(-2.69%)
Sep 29, 2023 76.47 76.60 74.11 74.98 855,996 -1.36(-1.78%)
Sep 28, 2023 76.90 77.27 75.72 76.34 552,984 -0.69(-0.90%)
Sep 27, 2023 77.28 77.49 76.00 77.03 666,978 +1.91(+2.54%)
Sep 26, 2023 75.24 76.59 75.03 75.12 545,637 -1.27(-1.66%)
Sep 25, 2023 74.00 76.81 76.12 76.39 692,323 +2.23(+3.01%)
Sep 22, 2023 73.73 74.83 73.23 74.16 487,933 +1.16(+1.59%)
Sep 21, 2023 74.57 75.01 72.63 73.00 760,713 -1.77(-2.37%)
Sep 20, 2023 74.50 76.63 74.17 74.77 722,987 +0.15(+0.20%)
Sep 19, 2023 77.07 77.99 74.60 74.62 881,868 -1.49(-1.96%)
Sep 18, 2023 75.85 76.71 75.71 76.11 556,121 +0.43(+0.57%)
Sep 15, 2023 75.89 77.00 75.57 75.68 1,862,189 -0.16(-0.21%)
Sep 14, 2023 75.45 76.53 74.64 75.84 866,773 +1.93(+2.61%)
Sep 13, 2023 75.44 75.89 73.37 73.91 611,390 -1.42(-1.89%)
Sep 12, 2023 73.14 75.65 72.76 75.33 721,547 +3.31(+4.60%)
Sep 11, 2023 72.14 73.32 71.64 72.02 676,339 +0.43(+0.60%)
Sep 08, 2023 72.35 73.40 71.50 71.59 802,956 -0.62(-0.86%)
Sep 07, 2023 73.84 74.38 71.76 72.21 727,332 -2.05(-2.76%)
Sep 06, 2023 75.69 76.55 74.15 74.26 825,237 -1.79(-2.35%)
Sep 05, 2023 77.48 78.92 75.82 76.05 1,145,679 -0.23(-0.30%)
Sep 01, 2023 76.81 77.54 75.37 76.28 912,975 +0.96(+1.27%)
Aug 31, 2023 75.58 76.36 74.58 75.32 569,707 -0.25(-0.33%)
Aug 30, 2023 73.85 76.33 73.40 75.57 827,107 +1.95(+2.65%)
Aug 29, 2023 73.07 74.21 71.57 73.62 479,279 +0.57(+0.78%)
Aug 28, 2023 73.52 74.69 72.89 73.05 567,514 -0.39(-0.53%)
Aug 25, 2023 73.40 74.01 72.52 73.44 532,042 +0.85(+1.17%)
Aug 24, 2023 73.32 74.05 72.54 72.59 489,266 -1.24(-1.68%)
Aug 23, 2023 72.28 74.16 71.15 73.83 678,528 +0.58(+0.79%)
Aug 22, 2023 74.20 74.49 72.85 73.25 568,010 -0.97(-1.31%)
Aug 21, 2023 75.49 76.46 72.63 74.22 686,783 -0.70(-0.93%)
Aug 18, 2023 72.60 75.03 72.32 74.92 808,758 +0.84(+1.13%)
Aug 17, 2023 74.87 75.16 73.73 74.08 1,557,471 +0.50(+0.68%)
Aug 16, 2023 73.97 75.17 73.14 73.58 860,696 +0.32(+0.44%)
Aug 15, 2023 73.93 74.34 72.31 73.26 779,929 -1.33(-1.78%)
Aug 14, 2023 74.84 75.28 73.57 74.59 686,041 -0.75(-1.00%)
Aug 11, 2023 73.89 75.68 73.00 75.34 1,163,682 +2.39(+3.28%)
Aug 10, 2023 74.06 75.10 72.92 72.95 916,458 -1.28(-1.72%)
Aug 09, 2023 74.55 75.23 73.47 74.23 1,754,481 +0.60(+0.81%)
Aug 08, 2023 72.00 74.04 69.52 73.63 3,768,540 -1.75(-2.32%)
Aug 07, 2023 76.40 76.69 74.56 75.38 838,812 -0.85(-1.12%)
Aug 04, 2023 77.00 77.54 75.66 76.23 783,474 -0.38(-0.50%)
Aug 03, 2023 74.63 77.40 74.33 76.61 808,254 +1.65(+2.20%)
Aug 02, 2023 74.64 75.24 71.66 74.96 1,315,657 -0.96(-1.26%)
Aug 01, 2023 75.63 76.54 74.01 75.92 1,349,243 -0.88(-1.15%)
Jul 31, 2023 76.83 77.77 76.50 76.80 817,953 +1.06(+1.40%)
Jul 28, 2023 74.52 75.94 74.31 75.74 549,242 +1.54(+2.08%)
Jul 27, 2023 75.69 75.99 73.99 74.20 694,633 -0.78(-1.04%)
Jul 26, 2023 75.00 76.29 74.73 74.98 1,238,132 -0.87(-1.15%)
Jul 25, 2023 75.00 76.63 73.66 75.85 811,198 +0.25(+0.33%)
Jul 24, 2023 74.21 76.24 74.21 75.60 862,717 +1.60(+2.16%)
Jul 21, 2023 73.21 74.15 72.52 74.00 877,693 +0.97(+1.33%)
Jul 20, 2023 72.62 74.06 72.42 73.03 1,191,878 +0.70(+0.97%)
Jul 19, 2023 71.85 73.02 71.07 72.33 1,032,554 +0.70(+0.98%)
Jul 18, 2023 70.30 72.59 70.28 71.63 882,602 +1.86(+2.67%)
Jul 17, 2023 67.72 70.12 67.44 69.77 542,617 +1.10(+1.60%)
Jul 14, 2023 70.49 70.66 68.36 68.67 481,026 -2.08(-2.94%)
Jul 13, 2023 70.50 71.92 69.75 70.75 721,445 +0.06(+0.08%)
Jul 12, 2023 71.27 71.46 69.54 70.69 833,917 +0.53(+0.76%)
Jul 11, 2023 68.94 70.53 68.57 70.16 843,875 +1.68(+2.45%)
Jul 10, 2023 66.77 68.48 66.69 68.48 915,738 +1.87(+2.81%)
Jul 07, 2023 64.20 67.22 63.51 66.61 1,053,853 +2.42(+3.77%)
Jul 06, 2023 63.69 64.60 62.09 64.19 913,629 -0.20(-0.31%)
Jul 05, 2023 64.00 64.97 63.37 64.39 1,446,549 +1.28(+2.03%)
Jul 03, 2023 63.00 63.97 62.42 63.11 455,932 +0.18(+0.29%)
Jun 30, 2023 60.00 63.52 59.35 62.93 1,096,479 +3.56(+6.00%)
Jun 29, 2023 56.86 59.40 56.71 59.37 1,032,826 +2.67(+4.71%)
Jun 28, 2023 57.54 58.27 56.07 56.70 901,460 -1.44(-2.48%)
Jun 27, 2023 58.20 58.72 57.51 58.14 717,804 +0.03(+0.05%)
Jun 26, 2023 56.92 58.78 56.92 58.11 590,344 +1.55(+2.74%)
Jun 23, 2023 56.37 56.80 55.53 56.56 1,490,060 -1.32(-2.28%)
Jun 22, 2023 57.32 58.33 56.93 57.88 612,511 -0.27(-0.46%)
Jun 21, 2023 56.43 58.61 56.27 58.15 697,372 +1.18(+2.07%)
Jun 20, 2023 57.07 57.82 55.53 56.97 907,991 -1.04(-1.79%)
Jun 16, 2023 59.50 60.00 57.97 58.01 1,077,857 -0.21(-0.36%)
Jun 15, 2023 58.22 58.94 57.82 58.22 1,024,740 -0.48(-0.82%)
May 08, 2023 58.13 58.80 57.51 58.70 642,467 +1.66(+2.91%)
May 05, 2023 57.35 58.81 55.87 57.04 1,661,262 +2.04(+3.71%)
May 04, 2023 55.67 56.84 54.13 55.00 2,210,938 -0.40(-0.72%)
May 03, 2023 55.33 57.25 54.45 55.40 1,545,549 -1.50(-2.64%)
May 02, 2023 62.24 62.50 55.68 56.90 1,252,226 -2.61(-4.39%)
May 01, 2023 58.60 59.99 58.12 59.51 1,451,378 -0.49(-0.82%)
Apr 28, 2023 57.81 60.72 57.56 60.00 694,514 +1.80(+3.09%)
Apr 27, 2023 58.68 59.04 57.29 58.20 1,235,878 -0.48(-0.82%)
Apr 26, 2023 59.79 61.51 58.25 58.68 694,735 -1.60(-2.65%)
Apr 25, 2023 61.83 62.21 59.65 60.28 486,896 -2.74(-4.35%)
Apr 24, 2023 60.82 63.47 60.82 63.02 496,420 +2.06(+3.38%)
Apr 21, 2023 60.69 61.59 60.00 60.96 880,425 +0.45(+0.74%)
Apr 20, 2023 62.45 62.85 60.07 60.51 738,769 -2.86(-4.51%)
Apr 19, 2023 66.00 66.00 63.00 63.37 718,113 -3.59(-5.36%)
Apr 18, 2023 66.74 67.35 65.80 66.96 470,741 +0.23(+0.34%)
Apr 17, 2023 65.73 66.83 65.37 66.73 386,234 +0.74(+1.12%)
Apr 14, 2023 66.90 67.38 65.27 65.99 464,925 -0.55(-0.83%)
Apr 13, 2023 65.80 66.71 65.49 66.54 738,385 +0.95(+1.45%)
Apr 12, 2023 66.61 66.95 64.70 65.59 597,026 -0.15(-0.23%)
Apr 11, 2023 63.98 66.65 63.19 65.74 765,201 +2.60(+4.12%)
Apr 10, 2023 60.95 63.39 60.95 63.14 563,479 +2.36(+3.88%)
Apr 06, 2023 61.57 61.72 60.19 60.78 853,950 -0.70(-1.14%)
Apr 05, 2023 63.73 64.03 60.53 61.48 1,376,059 -2.21(-3.47%)
Apr 04, 2023 66.84 66.84 62.12 63.69 945,447 -3.06(-4.58%)
Apr 03, 2023 68.39 68.39 65.70 66.75 1,124,180 +1.69(+2.60%)
Mar 31, 2023 65.07 65.70 64.61 65.06 532,418 +0.42(+0.65%)
Mar 30, 2023 66.73 67.51 64.43 64.64 561,812 -1.70(-2.56%)
Mar 29, 2023 67.02 67.37 65.21 66.34 709,611 +0.35(+0.53%)
Mar 28, 2023 65.10 66.36 65.10 65.99 899,407 +0.65(+0.99%)
Mar 27, 2023 63.41 65.96 62.00 65.34 949,310 +2.93(+4.69%)
Mar 24, 2023 61.02 63.09 60.51 62.41 1,653,320 +0.04(+0.06%)
Mar 23, 2023 63.15 65.17 61.08 62.37 962,085 -0.21(-0.34%)
Mar 22, 2023 65.13 65.80 62.41 62.58 1,267,875 -2.09(-3.23%)
Mar 21, 2023 64.00 65.84 63.28 64.67 1,047,648 +2.45(+3.94%)
Mar 20, 2023 60.24 62.48 60.24 62.22 848,196 +2.48(+4.15%)
Mar 17, 2023 61.33 61.70 58.15 59.74 9,912,485 -2.12(-3.43%)
Mar 16, 2023 60.28 62.63 59.26 61.86 1,220,162 +0.19(+0.31%)
Mar 15, 2023 62.00 63.10 60.08 61.67 1,824,244 -4.09(-6.22%)
Mar 14, 2023 65.08 68.38 64.63 65.76 1,068,461 +1.74(+2.72%)
Mar 13, 2023 61.80 65.15 61.64 64.02 1,211,198 -0.61(-0.94%)
Mar 10, 2023 67.34 69.13 64.18 64.63 1,249,453 -2.52(-3.75%)
Mar 09, 2023 71.30 72.09 67.12 67.15 1,356,197 -4.13(-5.79%)
Mar 08, 2023 73.00 73.52 70.51 71.28 1,324,485 -2.21(-3.01%)
Mar 07, 2023 75.09 75.77 73.43 73.49 1,112,295 -2.16(-2.86%)
Mar 06, 2023 74.78 77.71 73.86 75.65 2,929,489 +3.44(+4.76%)
Mar 03, 2023 69.31 72.49 69.02 72.21 825,498 +2.08(+2.97%)
Mar 02, 2023 69.58 70.72 68.88 70.13 772,176 +0.01(+0.01%)
Mar 01, 2023 67.88 70.92 67.45 70.12 1,008,873 +2.87(+4.27%)
Feb 28, 2023 67.57 67.89 66.44 67.25 929,543 +0.49(+0.73%)
Feb 27, 2023 65.34 66.89 64.76 66.76 626,526 +1.46(+2.24%)
Feb 24, 2023 63.96 66.09 63.50 65.30 717,835 +0.36(+0.55%)
Feb 23, 2023 65.65 66.05 63.30 64.94 1,386,386 +0.19(+0.29%)
Feb 22, 2023 66.05 68.13 62.75 64.75 1,857,319 -2.45(-3.65%)
Feb 21, 2023 71.91 72.62 67.07 67.20 2,147,292 -6.64(-8.99%)
Feb 17, 2023 77.41 77.53 73.44 73.84 961,490 -4.78(-6.08%)
Feb 16, 2023 78.15 79.57 77.98 78.62 544,499 -0.21(-0.27%)
Feb 15, 2023 77.60 78.83 77.11 78.83 659,584 -0.07(-0.09%)
Feb 14, 2023 78.00 80.00 77.45 78.90 655,970 +0.00(+0.00%)
Feb 13, 2023 77.95 79.76 77.10 78.90 427,141 +0.20(+0.25%)
Feb 10, 2023 78.35 79.32 78.11 78.70 553,901 +0.70(+0.90%)
Feb 09, 2023 78.53 79.22 77.45 78.00 715,908 -1.01(-1.28%)
Feb 08, 2023 77.31 79.97 77.01 79.01 1,146,991 +1.97(+2.56%)
Feb 07, 2023 74.65 77.09 74.40 77.04 916,297 +3.12(+4.22%)
Feb 06, 2023 73.45 74.19 72.38 73.92 557,714 +0.91(+1.25%)
Feb 03, 2023 70.62 73.86 70.41 73.01 1,000,004 +2.56(+3.63%)
Feb 02, 2023 72.34 73.09 68.82 70.45 1,237,486 -1.89(-2.61%)
Feb 01, 2023 72.40 72.82 69.68 72.34 941,012 -0.30(-0.41%)
Jan 31, 2023 71.59 72.83 70.62 72.64 649,489 +0.95(+1.33%)
Jan 30, 2023 72.89 73.37 70.83 71.69 947,331 -2.56(-3.45%)
Jan 27, 2023 74.91 75.18 73.44 74.25 485,176 -0.88(-1.17%)
Jan 26, 2023 76.00 76.50 73.93 75.13 513,760 -0.08(-0.11%)
Jan 25, 2023 74.54 75.46 72.24 75.21 545,105 +0.57(+0.76%)
Jan 24, 2023 75.00 75.19 73.45 74.64 442,620 +0.10(+0.13%)
Jan 23, 2023 74.82 75.26 73.72 74.54 795,110 +0.10(+0.13%)
Jan 20, 2023 75.23 75.32 73.42 74.44 930,960 +0.47(+0.64%)
Jan 19, 2023 72.00 74.31 71.15 73.97 1,007,362 +1.94(+2.69%)
Jan 18, 2023 75.27 76.14 70.19 72.03 1,251,780 -2.48(-3.33%)
Jan 17, 2023 72.49 74.54 72.19 74.51 1,058,474 +2.69(+3.75%)
Jan 13, 2023 70.27 72.52 69.12 71.82 1,173,578 +1.57(+2.23%)
Jan 12, 2023 69.22 71.38 68.80 70.25 1,032,905 +1.56(+2.27%)
Jan 11, 2023 68.79 69.29 66.39 68.69 616,316 +0.53(+0.78%)
Jan 10, 2023 66.38 68.76 66.38 68.16 456,574 +1.62(+2.43%)
Jan 09, 2023 67.66 68.84 66.25 66.54 779,928 +0.85(+1.29%)
Jan 06, 2023 65.55 67.41 64.73 65.69 583,967 +1.45(+2.26%)
Jan 05, 2023 63.01 64.99 62.70 64.24 550,979 +0.75(+1.18%)
Jan 04, 2023 62.11 64.54 62.05 63.49 432,585 -0.46(-0.72%)
Jan 03, 2023 66.67 67.05 62.80 63.95 445,762 -3.67(-5.43%)
Dec 30, 2022 66.22 68.01 66.10 67.62 391,121 +0.77(+1.15%)
Dec 29, 2022 64.69 67.36 64.52 66.85 304,962 +2.11(+3.26%)
Dec 28, 2022 66.31 66.31 63.79 64.74 276,355 -1.75(-2.63%)
Dec 27, 2022 67.52 67.65 65.85 66.49 270,053 -0.13(-0.20%)
Dec 23, 2022 65.17 66.72 64.69 66.62 370,257 +2.30(+3.58%)
Dec 22, 2022 64.70 65.50 62.88 64.32 346,763 -0.46(-0.71%)
Dec 21, 2022 64.75 65.34 64.00 64.78 597,345 +1.09(+1.71%)
Dec 20, 2022 60.63 63.98 60.63 63.69 595,094 +2.69(+4.41%)
Dec 19, 2022 60.73 62.32 60.24 61.00 432,967 +0.74(+1.23%)
Dec 16, 2022 58.62 60.48 58.14 60.26 742,178 -0.21(-0.35%)
Dec 15, 2022 60.82 61.73 59.24 60.47 389,271 -1.03(-1.67%)
Dec 14, 2022 62.00 62.57 60.77 61.50 481,388 -0.04(-0.06%)
Dec 13, 2022 61.28 61.78 58.92 61.54 1,151,054 +2.07(+3.48%)
Dec 12, 2022 59.00 62.16 59.00 59.47 783,838 +0.76(+1.29%)
Dec 09, 2022 61.30 62.04 58.27 58.71 809,967 -2.68(-4.37%)
Dec 08, 2022 62.42 63.86 61.06 61.39 444,061 +0.56(+0.92%)
Dec 07, 2022 63.03 63.29 60.70 60.83 788,397 -2.34(-3.70%)
Dec 06, 2022 63.22 64.89 62.45 63.17 514,156 -0.35(-0.55%)
Dec 05, 2022 67.00 67.44 62.99 63.52 475,029 -2.70(-4.08%)
Dec 02, 2022 65.44 66.78 65.20 66.22 621,334 +0.44(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.