Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	76.90	77.92	76.41	77.25	754,047	+0.65(+0.85%)
May 17, 2024	76.92	77.00	75.97	76.60	700,252	+0.04(+0.05%)
May 16, 2024	75.97	76.80	75.78	76.56	715,808	+0.59(+0.78%)
May 15, 2024	76.30	76.44	73.98	75.97	764,449	+0.30(+0.40%)
May 14, 2024	74.20	75.88	72.82	75.67	906,978	+1.64(+2.22%)
May 13, 2024	73.78	74.30	72.68	74.03	602,399	+1.13(+1.55%)
May 10, 2024	74.69	75.41	72.60	72.90	699,635	-1.69(-2.27%)
May 09, 2024	73.86	74.59	73.38	74.59	855,440	+0.99(+1.35%)
May 08, 2024	71.78	74.28	71.44	73.60	1,328,969	+1.70(+2.36%)
May 07, 2024	70.96	72.12	70.72	71.90	1,108,116	+1.10(+1.55%)
May 06, 2024	68.95	70.96	68.61	70.80	902,614	+2.55(+3.74%)
May 03, 2024	66.12	68.47	66.12	68.25	1,181,716	+3.20(+4.92%)
May 02, 2024	66.20	68.21	64.79	65.05	1,950,628	+0.99(+1.55%)
May 01, 2024	64.57	65.57	63.60	64.06	1,358,753	-1.00(-1.54%)
Apr 30, 2024	68.52	68.96	64.52	65.06	1,585,886	-4.02(-5.82%)
Apr 29, 2024	69.78	70.72	68.86	69.08	593,128	-0.12(-0.17%)
Apr 26, 2024	68.01	69.48	67.86	69.20	464,247	+1.42(+2.10%)
Apr 25, 2024	67.06	68.01	66.55	67.78	555,333	+0.31(+0.46%)
Apr 24, 2024	68.72	69.20	67.00	67.47	519,992	-1.65(-2.39%)
Apr 23, 2024	67.85	69.34	67.78	69.12	473,734	+0.96(+1.41%)
Apr 22, 2024	68.09	68.75	67.03	68.16	538,929	-0.32(-0.47%)
Apr 19, 2024	66.99	68.97	66.90	68.48	591,580	+1.42(+2.12%)
Apr 18, 2024	68.54	69.21	67.01	67.06	442,879	-0.87(-1.28%)
Apr 17, 2024	69.27	70.77	67.92	67.93	660,809	-1.38(-1.99%)
Apr 16, 2024	69.43	69.81	68.77	69.31	488,417	-0.54(-0.77%)
Apr 15, 2024	71.17	71.89	69.65	69.85	421,810	-0.98(-1.38%)
Apr 12, 2024	71.22	72.13	69.81	70.83	810,476	-0.27(-0.38%)
Apr 11, 2024	73.21	73.21	70.78	71.10	641,038	-1.63(-2.24%)
Apr 10, 2024	72.03	73.65	71.52	72.73	682,621	-0.01(-0.01%)
Apr 09, 2024	72.86	73.45	70.79	72.74	926,093	+0.12(+0.17%)
Apr 08, 2024	74.22	74.67	72.29	72.62	749,665	-1.09(-1.48%)
Apr 05, 2024	72.43	74.36	71.99	73.71	1,298,471	+0.34(+0.46%)
Apr 04, 2024	74.74	76.00	72.95	73.37	1,316,390	-3.29(-4.29%)
Apr 03, 2024	74.59	77.09	74.21	76.66	914,182	+2.07(+2.78%)
Apr 02, 2024	74.01	75.36	73.62	74.59	941,058	+0.86(+1.17%)
Apr 01, 2024	75.75	75.90	73.72	73.73	727,486	-1.53(-2.03%)
Mar 28, 2024	74.63	76.00	74.05	75.26	862,415	+1.49(+2.02%)
Mar 27, 2024	71.69	73.78	71.60	73.77	607,268	+1.79(+2.49%)
Mar 26, 2024	72.76	72.76	70.59	71.98	968,049	-0.05(-0.07%)
Mar 25, 2024	73.00	73.64	71.14	72.03	942,798	-1.44(-1.96%)
Mar 22, 2024	73.89	74.47	72.86	73.47	622,514	-0.86(-1.16%)
Mar 21, 2024	73.53	74.47	73.52	74.33	752,692	+0.49(+0.66%)
Mar 20, 2024	72.77	74.38	71.89	73.84	643,933	+0.65(+0.89%)
Mar 19, 2024	71.18	73.45	71.18	73.19	597,597	+2.11(+2.97%)
Mar 18, 2024	71.65	71.95	70.41	71.08	709,745	+0.30(+0.42%)
Mar 15, 2024	71.24	73.09	70.72	70.78	1,262,719	-0.78(-1.09%)
Mar 14, 2024	70.48	72.20	70.48	71.56	904,715	+1.08(+1.53%)
Mar 13, 2024	69.37	70.61	69.37	70.48	610,364	+1.86(+2.71%)
Mar 12, 2024	69.09	69.21	68.01	68.62	923,689	-0.75(-1.08%)
Mar 11, 2024	65.75	69.58	65.73	69.37	1,015,782	+3.35(+5.07%)
Mar 08, 2024	67.64	67.99	65.86	66.02	886,880	-1.49(-2.21%)
Mar 07, 2024	65.85	67.55	65.67	67.51	943,244	+1.95(+2.97%)
Mar 06, 2024	66.44	67.10	65.26	65.56	615,621	+0.29(+0.44%)
Mar 05, 2024	65.37	66.84	64.82	65.27	593,413	-0.72(-1.09%)
Mar 04, 2024	65.50	66.56	65.02	65.99	563,761	+0.31(+0.47%)
Mar 01, 2024	64.38	66.75	64.14	65.68	1,411,187	+2.63(+4.17%)
Feb 29, 2024	64.01	65.75	62.73	63.05	876,979	-0.32(-0.50%)
Feb 28, 2024	65.02	65.54	63.36	63.37	949,920	-1.92(-2.94%)
Feb 27, 2024	65.95	66.87	64.80	65.29	1,146,821	-0.88(-1.33%)
Feb 26, 2024	66.83	67.70	65.08	66.17	798,191	-0.98(-1.46%)
Feb 23, 2024	67.58	68.00	65.33	67.15	1,171,554	-1.33(-1.94%)
Feb 22, 2024	69.16	71.78	67.97	68.48	2,534,277	+2.38(+3.60%)
Feb 21, 2024	63.41	66.21	62.90	66.10	1,275,526	+3.16(+5.02%)
Feb 20, 2024	62.93	63.79	62.11	62.94	819,432	-1.09(-1.70%)
Feb 16, 2024	64.92	64.98	63.28	64.03	703,374	-0.82(-1.26%)
Feb 15, 2024	64.25	65.27	63.42	64.85	1,010,607	+0.24(+0.37%)
Feb 14, 2024	65.94	66.50	64.05	64.61	771,657	-0.83(-1.27%)
Feb 13, 2024	65.71	66.66	64.34	65.44	776,657	-0.79(-1.19%)
Feb 12, 2024	64.75	66.94	64.75	66.23	952,988	+1.58(+2.44%)
Feb 09, 2024	64.31	64.89	63.63	64.65	734,061	-0.22(-0.34%)
Feb 08, 2024	62.41	65.55	62.34	64.87	1,288,059	+2.63(+4.23%)
Feb 07, 2024	62.56	62.95	61.52	62.24	689,988	-0.14(-0.22%)
Feb 06, 2024	61.10	62.68	60.73	62.38	752,550	+1.62(+2.67%)
Feb 05, 2024	61.00	61.54	60.06	60.76	769,643	-0.28(-0.46%)
Feb 02, 2024	61.05	61.44	60.50	61.04	890,847	-0.41(-0.67%)
Feb 01, 2024	62.24	63.21	60.49	61.45	1,211,415	-0.42(-0.68%)
Jan 31, 2024	64.29	64.61	61.86	61.87	1,871,147	-2.42(-3.76%)
Jan 30, 2024	65.03	66.74	61.56	64.29	3,447,597	-4.23(-6.17%)
Jan 29, 2024	68.46	68.61	67.56	68.52	486,401	-0.21(-0.31%)
Jan 26, 2024	68.69	69.28	67.78	68.73	520,721	+0.26(+0.38%)
Jan 25, 2024	69.34	69.60	67.26	68.47	795,231	-0.01(-0.01%)
Jan 24, 2024	68.18	69.30	67.22	68.48	714,781	+1.04(+1.54%)
Jan 23, 2024	67.16	68.39	67.16	67.44	627,404	+0.12(+0.18%)
Jan 22, 2024	66.31	67.81	66.01	67.32	734,508	+1.06(+1.60%)
Jan 19, 2024	66.56	66.56	64.85	66.26	614,858	-0.11(-0.17%)
Jan 18, 2024	65.41	66.76	64.56	66.37	855,744	+1.27(+1.95%)
Jan 17, 2024	64.27	65.96	63.91	65.10	656,513	-0.11(-0.17%)
Jan 16, 2024	66.52	68.01	65.05	65.21	1,028,270	-1.59(-2.38%)
Jan 12, 2024	66.18	67.06	65.72	66.80	1,058,287	+2.15(+3.33%)
Jan 11, 2024	64.26	65.01	63.71	64.65	1,064,641	+0.87(+1.36%)
Jan 10, 2024	65.50	65.83	63.45	63.78	1,130,888	-1.84(-2.80%)
Jan 09, 2024	66.32	67.24	65.25	65.62	1,024,328	-1.31(-1.96%)
Jan 08, 2024	67.00	67.60	64.80	66.93	778,092	-1.47(-2.15%)
Jan 05, 2024	68.00	69.04	68.00	68.40	525,080	+0.63(+0.93%)
Jan 04, 2024	68.87	69.77	67.60	67.77	577,140	-1.03(-1.50%)
Jan 03, 2024	68.25	69.76	67.47	68.80	492,425	+0.71(+1.04%)
Jan 02, 2024	69.85	70.84	67.58	68.09	618,252	-0.48(-0.70%)
Dec 29, 2023	69.43	69.66	68.12	68.57	606,716	-0.81(-1.17%)
Dec 28, 2023	70.71	70.82	69.20	69.38	435,972	-1.45(-2.05%)
Dec 27, 2023	71.18	71.83	70.48	70.83	385,620	-0.77(-1.08%)
Dec 26, 2023	69.81	71.93	69.58	71.60	638,785	+3.19(+4.66%)
Dec 22, 2023	68.84	69.48	67.96	68.41	569,492	-0.02(-0.03%)
Dec 21, 2023	67.30	68.45	67.01	68.43	445,771	+1.16(+1.72%)
Dec 20, 2023	67.74	69.29	67.23	67.27	565,131	-0.69(-1.02%)
Dec 19, 2023	67.58	68.32	67.22	67.96	680,113	+0.70(+1.04%)
Dec 18, 2023	67.73	68.73	67.16	67.26	461,320	+1.26(+1.91%)
Dec 15, 2023	67.44	67.53	65.88	66.00	1,521,002	-1.68(-2.48%)
Dec 14, 2023	66.01	68.69	66.00	67.68	1,018,316	+2.92(+4.51%)
Dec 13, 2023	63.26	64.80	62.84	64.76	921,854	+1.59(+2.52%)
Dec 12, 2023	63.60	63.78	62.23	63.17	702,198	-1.34(-2.08%)
Dec 11, 2023	64.94	65.62	64.19	64.51	754,170	-0.64(-0.98%)
Dec 08, 2023	64.93	65.85	64.57	65.15	688,276	+1.09(+1.70%)
Dec 07, 2023	64.89	65.54	63.68	64.06	619,353	-0.89(-1.37%)
Dec 06, 2023	66.29	67.32	64.64	64.95	927,441	-1.89(-2.83%)
Dec 05, 2023	68.40	68.86	66.73	66.84	615,681	-1.84(-2.68%)
Dec 04, 2023	69.00	69.27	68.16	68.68	403,073	-1.09(-1.56%)
Dec 01, 2023	68.14	70.18	68.00	69.77	499,672	+1.17(+1.71%)
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%)

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.

Valaris Ltd (NY: VAL )

Historical Prices

Sections

Services

Contact Information

Follow Us