Australia markets open in 3 hours 1 minute

Valaris plc (VAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.33000.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20200.07980.09000.07980.08650.0865864,518
22 Oct 20200.08740.08890.08010.08490.0849805,038
21 Oct 20200.08550.09000.08300.08330.0833531,182
20 Oct 20200.08290.09000.08290.08550.0855576,724
19 Oct 20200.08500.09190.08200.08270.0827635,675
16 Oct 20200.09500.09500.08170.08500.0850802,850
15 Oct 20200.08700.09200.08500.09000.0900922,682
14 Oct 20200.08600.09200.08500.08800.0880439,956
13 Oct 20200.10000.10000.08550.08600.08601,170,395
12 Oct 20200.09500.09500.07600.09030.0903693,661
09 Oct 20200.10580.10580.09000.09010.0901998,271
08 Oct 20200.10000.10000.08550.09000.09001,825,059
07 Oct 20200.08050.09300.07600.09200.09202,603,558
06 Oct 20200.07600.08990.07500.08200.08201,243,319
05 Oct 20200.07600.09000.07600.08150.08151,222,818
02 Oct 20200.09000.09000.08000.08100.08101,983,718
01 Oct 20200.09200.09200.08300.08530.0853628,852
30 Sep 20200.08210.09000.08210.08690.08692,657,678
29 Sep 20200.09000.09000.08200.08200.08202,901,571
28 Sep 20200.09100.09100.08210.08770.08771,160,174
25 Sep 20200.08500.09100.08100.08310.08311,473,668
24 Sep 20200.09100.09100.08210.08770.08771,084,487
23 Sep 20200.09000.09320.08100.08650.0865879,539
22 Sep 20200.08800.09500.08500.09000.09002,191,315
21 Sep 20200.09800.09800.08800.09360.09361,002,198
18 Sep 20200.09800.10000.08200.09500.09503,082,209
17 Sep 20200.08890.09800.08210.09000.09002,054,307
16 Sep 20200.08010.09100.08010.08670.08671,436,435
15 Sep 20200.08700.08800.07900.08750.08751,546,052
14 Sep 20200.08010.09000.08000.08700.08701,913,205
11 Sep 20200.08010.08700.08010.08200.08201,375,641
10 Sep 20200.08010.09100.08000.08450.08452,089,507
09 Sep 20200.08200.08990.08000.08400.08401,184,169
08 Sep 20200.08000.09000.07700.08500.08501,812,557
04 Sep 20200.07500.09000.05000.08150.08152,327,030
03 Sep 20200.07700.09000.07680.07810.07812,299,139
02 Sep 20200.11390.11500.07500.08870.08874,590,388
01 Sep 20200.10100.10500.09000.09800.09802,986,115
31 Aug 20200.07400.11000.07050.09650.09659,046,823
28 Aug 20200.08000.08000.07070.07550.07559,691,148
27 Aug 20200.12300.12350.07350.08000.080018,620,113
26 Aug 20200.11010.13550.10900.11840.11848,973,069
25 Aug 20200.16100.16200.11000.11870.118719,099,017
24 Aug 20200.19260.25880.15100.15100.151034,268,041
21 Aug 20200.10110.18900.10100.18010.180145,084,127
20 Aug 20200.07940.14400.07500.10420.104283,107,247
19 Aug 20200.33000.33000.33000.33000.3300-
18 Aug 20200.33000.33000.33000.33000.3300-
17 Aug 20200.33000.33000.33000.33000.3300-
14 Aug 20200.38000.38000.30090.33000.330049,674,822
13 Aug 20200.38120.38800.37060.37310.37316,230,010
12 Aug 20200.40000.40500.37000.37000.370012,917,338
11 Aug 20200.44600.45770.40500.40710.40718,584,961
10 Aug 20200.39970.42790.38750.41880.41888,689,787
07 Aug 20200.38000.40000.38000.40000.40005,363,200
06 Aug 20200.43000.43000.38000.40000.40008,746,200
05 Aug 20200.51000.52000.41000.43000.430024,813,600
04 Aug 20200.39000.41000.38000.39000.39008,431,300
03 Aug 20200.38000.43000.36000.38000.38009,848,000
31 Jul 20200.37000.47000.30000.39000.390027,436,800
30 Jul 20200.60000.61000.38000.42000.420026,759,400
29 Jul 20200.62000.63000.60000.63000.63003,306,700
28 Jul 20200.62000.63000.60000.61000.61004,545,900
27 Jul 20200.66000.66000.63000.63000.63003,467,300
24 Jul 20200.66000.70000.63000.65000.65004,325,700
23 Jul 20200.66000.72000.65000.68000.68007,306,300
22 Jul 20200.69000.72000.65000.68000.680010,608,600
21 Jul 20200.63000.75000.61000.69000.690015,283,200
20 Jul 20200.60000.62000.59000.60000.60004,386,700
17 Jul 20200.63000.63000.59000.61000.61005,031,600
16 Jul 20200.64000.66000.61000.63000.63005,118,500
15 Jul 20200.65000.66000.61000.65000.650010,024,500
14 Jul 20200.59000.62000.56000.61000.61005,690,300
13 Jul 20200.62000.65000.58000.58000.58007,282,300
10 Jul 20200.55000.61000.52000.60000.600010,290,600
09 Jul 20200.62000.62000.55000.56000.56006,946,300
08 Jul 20200.62000.62000.58000.61000.61006,948,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...