S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Valaris Limited (VAL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

68.48

+1.42

(+2.12%)

At close: 04:00PM EDT

68.48

-0.01

(-0.01%)

After hours:

04:06PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	66.99	68.96	66.98	68.48	68.48	486,397
Apr 18, 2024	68.54	69.21	67.01	67.06	67.06	442,900
Apr 17, 2024	69.27	70.76	67.92	67.93	67.93	660,800
Apr 16, 2024	69.43	69.81	68.77	69.31	69.31	488,400
Apr 15, 2024	71.17	71.89	69.65	69.85	69.85	421,800
Apr 12, 2024	71.22	72.13	69.81	70.83	70.83	810,500
Apr 11, 2024	73.21	73.21	70.78	71.10	71.10	641,000
Apr 10, 2024	72.03	73.65	71.52	72.73	72.73	682,500
Apr 09, 2024	72.86	73.45	70.79	72.74	72.74	926,100
Apr 08, 2024	74.22	74.68	72.29	72.62	72.62	749,700
Apr 05, 2024	72.43	74.36	71.99	73.71	73.71	1,298,500
Apr 04, 2024	74.74	76.00	72.95	73.37	73.37	1,316,400
Apr 03, 2024	74.59	77.09	74.21	76.66	76.66	914,200
Apr 02, 2024	74.01	75.36	73.62	74.59	74.59	941,100
Apr 01, 2024	75.75	75.90	73.72	73.73	73.73	727,500
Mar 28, 2024	74.63	76.00	74.05	75.26	75.26	862,400
Mar 27, 2024	71.69	73.78	71.60	73.77	73.77	607,300
Mar 26, 2024	72.76	72.76	70.59	71.98	71.98	968,000
Mar 25, 2024	73.00	73.64	71.14	72.03	72.03	942,800
Mar 22, 2024	73.89	74.47	72.86	73.47	73.47	622,500
Mar 21, 2024	73.53	74.47	73.52	74.33	74.33	752,500
Mar 20, 2024	72.77	74.38	71.89	73.84	73.84	643,900
Mar 19, 2024	71.18	73.45	71.18	73.19	73.19	597,600
Mar 18, 2024	71.65	71.95	70.41	71.08	71.08	709,800
Mar 15, 2024	71.24	73.09	70.72	70.78	70.78	1,262,500
Mar 14, 2024	70.48	72.20	70.48	71.56	71.56	904,700
Mar 13, 2024	69.37	70.61	69.37	70.48	70.48	610,400
Mar 12, 2024	69.09	69.21	68.01	68.62	68.62	923,700
Mar 11, 2024	65.75	69.58	65.73	69.37	69.37	1,015,800
Mar 08, 2024	67.64	67.99	65.86	66.02	66.02	886,900
Mar 07, 2024	65.85	67.55	65.67	67.51	67.51	943,200
Mar 06, 2024	66.44	67.10	65.26	65.56	65.56	615,600
Mar 05, 2024	65.37	66.84	64.82	65.27	65.27	593,400
Mar 04, 2024	65.50	66.56	65.02	65.99	65.99	563,800
Mar 01, 2024	64.38	66.75	64.14	65.68	65.68	1,411,200
Feb 29, 2024	64.01	65.75	62.74	63.05	63.05	877,000
Feb 28, 2024	65.02	65.54	63.36	63.37	63.37	949,900
Feb 27, 2024	65.95	66.87	64.80	65.29	65.29	1,146,800
Feb 26, 2024	66.83	67.70	65.08	66.17	66.17	798,200
Feb 23, 2024	67.58	68.00	65.33	67.15	67.15	1,171,500
Feb 22, 2024	69.16	71.78	67.97	68.48	68.48	2,534,200
Feb 21, 2024	63.41	66.21	62.90	66.10	66.10	1,276,700
Feb 20, 2024	62.93	63.79	62.11	62.94	62.94	819,400
Feb 16, 2024	64.92	64.98	63.28	64.03	64.03	703,400
Feb 15, 2024	64.25	65.26	63.42	64.85	64.85	1,010,600
Feb 14, 2024	65.94	66.50	64.04	64.61	64.61	771,700
Feb 13, 2024	65.71	66.65	64.34	65.44	65.44	776,700
Feb 12, 2024	64.75	66.94	64.75	66.23	66.23	953,000
Feb 09, 2024	64.31	64.89	63.63	64.65	64.65	734,100
Feb 08, 2024	62.41	65.55	62.33	64.87	64.87	1,288,100
Feb 07, 2024	62.56	62.95	61.52	62.24	62.24	690,000
Feb 06, 2024	61.10	62.68	60.73	62.38	62.38	752,600
Feb 05, 2024	61.00	61.54	60.06	60.76	60.76	769,600
Feb 02, 2024	61.05	61.44	60.50	61.04	61.04	890,800
Feb 01, 2024	62.24	63.21	60.49	61.45	61.45	1,211,400
Jan 31, 2024	64.29	64.61	61.86	61.87	61.87	1,871,100
Jan 30, 2024	65.03	66.74	61.56	64.29	64.29	3,447,600
Jan 29, 2024	68.46	68.61	67.56	68.52	68.52	486,400
Jan 26, 2024	68.69	69.28	67.78	68.73	68.73	520,700
Jan 25, 2024	69.34	69.60	67.26	68.47	68.47	795,200
Jan 24, 2024	68.18	69.30	67.22	68.48	68.48	714,800
Jan 23, 2024	67.16	68.39	67.16	67.44	67.44	625,900
Jan 22, 2024	66.31	67.81	66.01	67.32	67.32	734,500
Jan 19, 2024	66.56	66.57	64.85	66.26	66.26	614,000
Jan 18, 2024	65.41	66.76	64.56	66.37	66.37	855,700
Jan 17, 2024	64.27	65.96	63.91	65.10	65.10	656,500
Jan 16, 2024	66.52	68.01	65.05	65.21	65.21	1,028,600
Jan 12, 2024	66.18	67.06	65.71	66.80	66.80	1,058,200
Jan 11, 2024	64.26	65.01	63.71	64.65	64.65	1,064,600
Jan 10, 2024	65.50	65.83	63.45	63.78	63.78	1,130,900
Jan 09, 2024	66.32	67.24	65.25	65.62	65.62	1,024,700
Jan 08, 2024	67.00	67.60	64.80	66.93	66.93	778,100
Jan 05, 2024	68.00	69.04	68.00	68.40	68.40	525,100
Jan 04, 2024	68.87	69.76	67.60	67.77	67.77	577,100
Jan 03, 2024	68.25	69.76	67.47	68.80	68.80	492,400
Jan 02, 2024	69.85	70.84	67.58	68.09	68.09	618,300
Dec 29, 2023	69.43	69.66	68.12	68.57	68.57	606,700
Dec 28, 2023	70.71	70.82	69.20	69.38	69.38	436,000
Dec 27, 2023	71.18	71.83	70.48	70.83	70.83	385,600
Dec 26, 2023	69.81	71.93	69.58	71.60	71.60	638,800
Dec 22, 2023	68.84	69.48	67.96	68.41	68.41	569,500
Dec 21, 2023	67.30	68.45	67.01	68.43	68.43	443,800
Dec 20, 2023	67.74	69.29	67.23	67.27	67.27	565,100
Dec 19, 2023	67.58	68.32	67.22	67.96	67.96	680,100
Dec 18, 2023	67.73	68.73	67.15	67.26	67.26	461,600
Dec 15, 2023	67.44	67.53	65.88	66.00	66.00	1,521,000
Dec 14, 2023	66.01	68.69	66.00	67.68	67.68	1,018,300
Dec 13, 2023	63.26	64.80	62.84	64.76	64.76	921,900
Dec 12, 2023	63.60	63.78	62.22	63.17	63.17	702,200
Dec 11, 2023	64.94	65.62	64.19	64.51	64.51	754,200
Dec 08, 2023	64.93	65.85	64.57	65.15	65.15	688,300
Dec 07, 2023	64.89	65.54	63.68	64.06	64.06	619,400
Dec 06, 2023	66.29	67.32	64.64	64.95	64.95	927,400
Dec 05, 2023	68.40	68.86	66.73	66.84	66.84	615,700
Dec 04, 2023	69.00	69.27	68.16	68.68	68.68	403,100
Dec 01, 2023	68.14	70.18	68.00	69.77	69.77	499,700
Nov 30, 2023	69.06	70.47	68.18	68.60	68.60	784,700
Nov 29, 2023	69.81	70.00	68.15	68.34	68.34	572,800
Nov 28, 2023	69.73	70.24	68.18	69.31	69.31	722,800
Nov 27, 2023	68.56	69.11	67.66	68.98	68.98	981,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7273+0.0009(+0.13%)

CRUDE OIL83.44+0.71(+0.86%)

Bitcoin CAD87,874.41+592.26(+0.68%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Valaris Limited (VAL)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7273
+0.0009(+0.13%)

CRUDE OIL
83.44
+0.71(+0.86%)

Bitcoin CAD
87,874.41
+592.26(+0.68%)