Valaris Limited - Price History

Monthly price history for VAL (Valaris Limited)

DateAdjusted priceReal price
April 2024 $74.58 $74.58
March 2024 $75.26 $75.26
February 2024 $63.05 $63.05
January 2024 $61.87 $61.87
December 2023 $68.57 $68.57
November 2023 $68.60 $68.60
October 2023 $66.04 $66.04
September 2023 $74.98 $74.98
August 2023 $75.32 $75.32
July 2023 $76.80 $76.80
June 2023 $62.93 $62.93
May 2023 $57.73 $57.73
April 2023 $60 $60
March 2023 $65.06 $65.06
February 2023 $67.25 $67.25
January 2023 $72.64 $72.64
December 2022 $67.62 $67.62
November 2022 $66.01 $66.01
October 2022 $66.93 $66.93
September 2022 $48.94 $48.94
August 2022 $50.98 $50.98
July 2022 $50.18 $50.18
June 2022 $42.24 $42.24
May 2022 $59.45 $59.45
April 2022 $50.75 $50.75
March 2022 $51.97 $51.97
February 2022 $40.74 $40.74
January 2022 $41.49 $41.49
December 2021 $36 $36
November 2021 $31.06 $31.06
October 2021 $35.22 $35.22
September 2021 $34.88 $34.88
August 2021 $29.69 $29.69
July 2021 $27.10 $27.10
June 2021 $28.88 $28.88
May 2021 $23.47 $23.47
April 2021 $0.33 $0.33
March 2021 $0.33 $0.33
February 2021 $0.33 $0.33
January 2021 $0.33 $0.33
December 2020 $0.05 $0.05
November 2020 $0.08 $0.08
October 2020 $0.08 $0.08
September 2020 $0.09 $0.09
August 2020 $0.10 $0.10
July 2020 $0.39 $0.39
June 2020 $0.65 $0.65
May 2020 $0.33 $0.33
April 2020 $0.46 $0.46
March 2020 $0.45 $0.45
February 2020 $3.69 $3.69
January 2020 $5.11 $5.11
December 2019 $6.56 $6.56
November 2019 $4.26 $4.26
October 2019 $4.11 $4.11
September 2019 $4.81 $4.81
August 2019 $4.66 $4.66
July 2019 $8.27 $8.27
June 2019 $8.53 $8.53
May 2019 $8.37 $8.37
April 2019 $13.97 $13.97
March 2019 $15.72 $15.72
February 2019 $16.36 $16.40
January 2019 $17.56 $17.60
December 2018 $14.21 $14.24
November 2018 $22.63 $22.68
October 2018 $28.45 $28.56
September 2018 $33.62 $33.76
August 2018 $27.21 $27.36
July 2018 $29.55 $29.72
June 2018 $28.88 $29.04
May 2018 $25.82 $26
April 2018 $22.44 $22.60
March 2018 $17.44 $17.56
February 2018 $17.59 $17.76
January 2018 $23.38 $23.60
December 2017 $23.42 $23.64
November 2017 $21.24 $21.48
October 2017 $21.32 $21.56
September 2017 $23.61 $23.88
August 2017 $16.77 $17
July 2017 $20.88 $21.16
June 2017 $20.36 $20.64
May 2017 $24.59 $24.96
April 2017 $31.09 $31.56
March 2017 $35.27 $35.80
February 2017 $38.34 $38.96
January 2017 $42.99 $43.68
December 2016 $38.26 $38.88
November 2016 $37.99 $38.64
October 2016 $30.75 $31.28
September 2016 $33.42 $34
August 2016 $29.85 $30.36
July 2016 $36.01 $36.68
June 2016 $38.13 $38.84
May 2016 $38.80 $39.56
April 2016 $46.92 $47.84
March 2016 $40.68 $41.48
February 2016 $33.98 $34.68
January 2016 $38.33 $39.12
December 2015 $60.31 $61.56
November 2015 $66.48 $68.48
October 2015 $64.58 $66.52
September 2015 $54.67 $56.32
August 2015 $69.71 $72.44
July 2015 $63.82 $66.32
June 2015 $85.72 $89.08
May 2015 $89.90 $94
April 2015 $104.36 $109.12
March 2015 $80.60 $84.28
February 2015 $83.92 $86.65
January 2015 $106.59 $112.16
December 2014 $113.85 $119.80
November 2014 $125.60 $135.20
October 2014 $150.83 $162.36
September 2014 $153.51 $165.24
August 2014 $184.72 $201.92
July 2014 $185.35 $202.60
June 2014 $203.35 $222.28
May 2014 $189.98 $210.64
April 2014 $182.01 $201.80
March 2014 $190.41 $211.12
February 2014 $187.28 $210.64
January 2014 $179.13 $201.48
December 2013 $203.35 $228.72
November 2013 $207.49 $236.32
October 2013 $202.47 $230.60
September 2013 $188.77 $215
August 2013 $193.34 $222.24
July 2013 $199.53 $229.36
June 2013 $202.24 $232.48
May 2013 $207.64 $240.68
April 2013 $199.05 $230.72
March 2013 $207.06 $240
February 2013 $205.75 $240.56
January 2013 $217.49 $254.28
December 2012 $202.81 $237.12
November 2012 $197.95 $232.92
October 2012 $196.56 $231.28
September 2012 $185.47 $218.24
August 2012 $193.75 $229.48
July 2012 $183.49 $217.32
June 2012 $158.63 $187.88
May 2012 $150.42 $179.64
April 2012 $183.04 $218.60
March 2012 $177.28 $211.72
February 2012 $193.96 $233.20
January 2012 $175.13 $210.56
December 2011 $156.10 $187.68
November 2011 $171.74 $207.88
October 2011 $164.10 $198.64
September 2011 $133.60 $161.72
August 2011 $158.34 $193.04
July 2011 $174.71 $213
June 2011 $174.88 $213.20
May 2011 $173.83 $213.28
April 2011 $194.20 $238.28
March 2011 $188.56 $231.36
February 2011 $181.77 $224.40
January 2011 $176.06 $217.36
December 2010 $172.95 $213.52
November 2010 $152.46 $189.60
October 2010 $149.05 $185.36
September 2010 $143.87 $178.92
August 2010 $131.17 $164.52
July 2010 $133.34 $167.24
June 2010 $125.27 $157.12
May 2010 $118.12 $149.60
April 2010 $149.01 $188.72
March 2010 $141.43 $179.12
February 2010 $24.25 $27.36
January 2010 $123.20 $156.12
December 2009 $126.07 $159.76
November 2009 $138.81 $176
October 2009 $144.45 $183.16
September 2009 $134.20 $170.16
August 2009 $116.33 $147.60
July 2009 $119.45 $151.56
June 2009 $109.93 $139.48
May 2009 $122.52 $155.56
April 2009 $89.10 $113.12
March 2009 $83.17 $105.60
February 2009 $14.44 $16.70
January 2009 $86.11 $109.44
December 2008 $89.35 $113.56
November 2008 $101.91 $129.64
October 2008 $119.52 $152.04
September 2008 $181.22 $230.52
August 2008 $213.05 $271.12
July 2008 $217.33 $276.56
June 2008 $253.79 $322.96
May 2008 $225.70 $287.32
April 2008 $200.25 $254.92
March 2008 $196.76 $250.48
February 2008 $187.95 $239.36
January 2008 $160.56 $204.48
December 2007 $187.26 $238.48
November 2007 $169.06 $215.40
October 2007 $174.21 $221.96
September 2007 $176.12 $224.40
August 2007 $170.14 $216.88
July 2007 $191.64 $244.28
June 2007 $191.45 $244.04
May 2007 $189.99 $242.28
April 2007 $176.85 $225.52
March 2007 $170.64 $217.60
February 2007 $156.92 $200.20
January 2007 $159.49 $203.48
December 2006 $156.95 $200.24
November 2006 $162.59 $207.44
October 2006 $153.46 $195.88
September 2006 $137.35 $175.32
August 2006 $140.04 $178.76
July 2006 $144.75 $184.88
June 2006 $144.13 $184.08
May 2006 $156.56 $199.96
April 2006 $167.44 $213.96
March 2006 $161.05 $205.80
February 2006 $139.81 $178.76
January 2006 $159.93 $204.48
December 2005 $138.75 $177.40
November 2005 $148.09 $189.44
October 2005 $142.56 $182.36
September 2005 $145.69 $186.36
August 2005 $127.69 $163.44
July 2005 $126.19 $161.52
June 2005 $111.72 $143
May 2005 $103.99 $133.20
April 2005 $101.80 $130.40
March 2005 $117.60 $150.64
February 2005 $125.70 $161.12
January 2005 $106.82 $136.92
December 2004 $99.05 $126.96
November 2004 $97.71 $125.24
October 2004 $95.26 $122.20
September 2004 $101.87 $130.68
August 2004 $90.93 $116.64
July 2004 $93.81 $120.44
June 2004 $90.66 $116.40
May 2004 $83 $106.56
April 2004 $85.19 $109.48
March 2004 $87.68 $112.68
February 2004 $19.52 $24.93
January 2004 $88.63 $114
December 2003 $84.50 $108.68
November 2003 $78.60 $101.20
October 2003 $81.87 $105.40
September 2003 $83.33 $107.28
August 2003 $86.76 $111.80
July 2003 $77.82 $100.28
June 2003 $83.50 $107.60
May 2003 $93.04 $120
April 2003 $78.78 $101.60
March 2003 $79.12 $102.04
February 2003 $86.70 $111.92
January 2003 $83.48 $107.76
December 2002 $91.26 $117.80
November 2002 $86.70 $111.92
October 2002 $83.71 $108.16
September 2002 $77.52 $100.16
August 2002 $82.48 $106.68
July 2002 $79.95 $103.40
June 2002 $84.31 $109.04
May 2002 $101.29 $131
April 2002 $104.33 $135.04
March 2002 $93.14 $120.56
February 2002 $78.71 $101.88
January 2002 $73.47 $95.20
December 2001 $76.72 $99.40
November 2001 $62.11 $80.48
October 2001 $61.05 $79.20
September 2001 $45.08 $58.48
August 2001 $56.24 $72.96
July 2001 $63.71 $82.76
June 2001 $72.05 $93.60
May 2001 $99.11 $128.84
April 2001 $119.69 $155.60
March 2001 $107.69 $140
February 2001 $117.26 $152.44
January 2001 $110.85 $144.20
December 2000 $104.74 $136.25
November 2000 $74.68 $97.25
October 2000 $102.14 $133
September 2000 $117.49 $153
August 2000 $122.49 $159.50
July 2000 $103.61 $135
June 2000 $110.13 $143.50
May 2000 $107.25 $139.75
April 2000 $101.23 $132
March 2000 $110.81 $144.50
February 2000 $92.22 $120.25
January 2000 $70.11 $91.50
December 1999 $70.11 $91.50
November 1999 $61.49 $80.25
October 1999 $59.31 $77.50
September 1999 $55.29 $72.25
August 1999 $65.17 $85.25
July 1999 $62.50 $81.75
June 1999 $60.97 $79.75
May 1999 $54.28 $71
April 1999 $56.68 $74.25
March 1999 $40.65 $53.25
February 1999 $11.80 $16.25
January 1999 $28.93 $38
December 1998 $32.54 $42.75
November 1998 $29.50 $38.75
October 1998 $40.06 $52.75
September 1998 $33.03 $43.50
August 1998 $31.89 $42
July 1998 $41.10 $54.25
June 1998 $53.03 $70
May 1998 $76.44 $101
April 1998 $85.91 $113.50
March 1998 $84.39 $111.50
February 1998 $12.58 $17.53
January 1998 $82.05 $108.50
December 1997 $101.33 $134
November 1997 $108.63 $143.75
October 1997 $127.15 $168.25
September 1997 $119.21 $157.75
August 1997 $95.97 $127
July 1997 $99.94 $132.25
June 1997 $79.73 $105.50
May 1997 $75.38 $99.75
April 1997 $71.79 $95
March 1997 $74.44 $98.50
February 1997 $65.56 $86.75
January 1997 $83.32 $110.25
December 1996 $73.30 $97
November 1996 $66.31 $87.75
October 1996 $65.37 $86.50
September 1996 $49.12 $65
August 1996 $44.21 $58.50
July 1996 $40.81 $54
June 1996 $49.12 $65
May 1996 $45.91 $60.75
April 1996 $45.34 $60
March 1996 $42.13 $55.75
February 1996 $36.46 $48.25
January 1996 $36.08 $47.75
December 1995 $34.76 $46
November 1995 $25.50 $33.75
October 1995 $25.50 $33.75
September 1995 $26.07 $34.50
August 1995 $27.21 $36
July 1995 $24.18 $32
June 1995 $24.37 $32.25
May 1995 $25.13 $33.25
April 1995 $25.32 $33.50
March 1995 $21.35 $28.25
February 1995 $17.76 $23.50
January 1995 $18.33 $24.25
December 1994 $18.70 $24.75
November 1994 $18.14 $24
October 1994 $21.92 $29
September 1994 $22.67 $30
August 1994 $23.05 $30.50
July 1994 $26.26 $34.75
June 1994 $26.45 $35
May 1994 $24.18 $32
April 1994 $23.80 $31.50
March 1994 $22.67 $30
February 1994 $20.78 $27.50
January 1994 $22.67 $30
December 1993 $20.40 $27
November 1993 $18.51 $24.50
October 1993 $21.16 $28
September 1993 $20.78 $27.50
August 1993 $18.14 $24
July 1993 $18.14 $24
June 1993 $17 $22.50
May 1993 $18.14 $24
April 1993 $15.11 $20
March 1993 $13.98 $18.50
February 1993 $4.34 $8.06
January 1993 $7.93 $10.50
December 1992 $6.80 $9
November 1992 $7.93 $10.50
October 1992 $9.82 $13
September 1992 $8.31 $11
August 1992 $8.31 $11
July 1992 $6.80 $9
June 1992 $8.31 $11
May 1992 $8.31 $11
April 1992 $9.07 $12
March 1992 $9.07 $12
February 1992 $9.82 $13
January 1992 $10.58 $14
December 1991 $8.31 $11
November 1991 $10.58 $14
October 1991 $12.09 $16
September 1991 $13.60 $18
August 1991 $15.87 $21
July 1991 $16.63 $22
June 1991 $17.38 $23
May 1991 $18.14 $24
April 1991 $15.11 $20
March 1991 $15.87 $21
February 1991 $18.89 $25
January 1991 $13.60 $18
December 1990 $15.11 $20
November 1990 $14.36 $19
October 1990 $17.38 $23
September 1990 $22.67 $30
August 1990 $24.18 $32
July 1990 $26.45 $35
June 1990 $25.69 $34
May 1990 $27.96 $37
April 1990 $27.21 $36
March 1990 $27.21 $36
February 1990 $24.18 $32
January 1990 $22.67 $30
December 1989 $26.45 $35
November 1989 $22.67 $30
October 1989 $21.16 $28
September 1989 $20.40 $27
August 1989 $23.43 $31
July 1989 $18.89 $25
June 1989 $17.38 $23
May 1989 $18.14 $24
April 1989 $21.16 $28
March 1989 $18.14 $24
February 1989 $15.11 $20
January 1989 $14.36 $19
December 1988 $12.09 $16
November 1988 $10.58 $14
October 1988 $10.58 $14
September 1988 $12.09 $16
August 1988 $12.09 $16
July 1988 $12.85 $17
June 1988 $13.60 $18
May 1988 $15.87 $21
April 1988 $17.38 $23
March 1988 $21.16 $28
February 1988 $20.40 $27
January 1988 $16.63 $22
December 1987 $17.38 $23
November 1987 $18.14 $24
October 1987 $20.40 $27
September 1987 $36.27 $48
August 1987 $37.78 $50
July 1987 $43.07 $57
June 1987 $34.76 $46
May 1987 $23.43 $31
April 1987 $16.63 $22
March 1987 $16.63 $22
January 1987 $9.82 $13
December 1986 $5.67 $7.50
November 1986 $5.67 $7.50
October 1986 $4.53 $6
September 1986 $5.29 $7
August 1986 $4.53 $6
July 1986 $2.64 $3.50
June 1986 $3.02 $4
May 1986 $2.64 $3.50
April 1986 $2.27 $3
March 1986 $1.89 $2.50
February 1986 $2.27 $3
January 1986 $2.27 $3
December 1985 $2.27 $3
November 1985 $1.89 $2.50
October 1985 $2.64 $3.50
September 1985 $4.16 $5.50
August 1985 $4.91 $6.50
July 1985 $5.67 $7.50
June 1985 $6.80 $9
May 1985 $6.80 $9
April 1985 $6.80 $9
March 1985 $9.07 $12
February 1985 $9.07 $12
January 1985 $6.80 $9
December 1984 $7.56 $10
November 1984 $5.29 $7
October 1984 $6.80 $9
September 1984 $9.07 $12
August 1984 $9.07 $12
July 1984 $10.58 $14
June 1984 $10.58 $14
May 1984 $13.60 $18
April 1984 $14.36 $19
March 1984 $18.89 $25
February 1984 $12.09 $16
January 1984 $12.09 $16
December 1983 $11.34 $15
November 1983 $12.85 $17
October 1983 $17.38 $23
September 1983 $20.40 $27
August 1983 $21.16 $28
July 1983 $18.89 $25
June 1983 $19.65 $26
May 1983 $22.67 $30
April 1983 $15.87 $21
March 1983 $18.14 $24
February 1983 $19.65 $26
January 1983 $17.38 $23
December 1982 $18.89 $25
November 1982 $16.63 $22
October 1982 $15.87 $21
September 1982 $13.60 $18
August 1982 $21.92 $29
July 1982 $21.16 $28
June 1982 $22.67 $30
May 1982 $36.27 $48
April 1982 $41.56 $55
March 1982 $33.25 $44
January 1982 $69.52 $92
December 1981 $80.10 $106
November 1981 $87.66 $116
October 1981 $97.48 $129
September 1981 $114.11 $151
August 1981 $133 $176
July 1981 $145.09 $192
June 1981 $130.74 $173
May 1981 $144.34 $191
April 1981 $133.76 $177
March 1981 $161.72 $214
January 1981 $157.94 $209
December 1980 $176.08 $233
November 1980 $173.05 $229
October 1980 $154.16 $204
September 1980 $147.36 $195
August 1980 $118.64 $157
July 1980 $101.26 $134
June 1980 $110.33 $146
May 1980 $92.19 $122
April 1980 $81.62 $108
March 1980 $83.13 $110
February 1980 $111.84 $148

VAL

Price: $69.20

52 week price:
54.13
78.92

Payout Ratio Range:
23.90%
58.50%

Earnings Per Share: 11.51 USD

P/E Ratio: 78.26

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Equipment & Services

Volume: 297738

Market Capitalization: 5.3 billion

Average Dividend Frequency: 7

Links: