Valaris Limited - Price History
Monthly price history for VAL (Valaris Limited)
Date | Adjusted price | Real 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:
Payout Ratio Range:
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