Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	40.55	40.81	39.68	40.34	40.34	0.60%	776,235
Nov 15, 2024	42.20	42.24	40.07	40.10	40.10	-3.63%	1,009,834
Nov 14, 2024	40.21	41.80	40.21	41.61	41.61	4.97%	1,340,258
Nov 13, 2024	40.22	40.55	38.23	39.64	39.64	1.20%	1,655,568
Nov 12, 2024	39.98	40.16	38.30	39.17	39.17	-1.93%	1,311,958
Nov 11, 2024	40.08	40.55	39.58	39.94	39.94	-0.50%	1,433,214
Nov 8, 2024	40.32	40.54	39.70	40.14	40.14	-1.50%	866,427
Nov 7, 2024	41.65	41.96	40.73	40.75	40.75	-3.21%	869,742
Nov 6, 2024	41.09	42.36	40.87	42.10	42.10	6.47%	1,439,612
Nov 5, 2024	39.74	39.80	39.12	39.54	39.54	-0.50%	729,601
Nov 4, 2024	39.11	40.33	39.04	39.74	39.74	2.37%	937,545
Nov 1, 2024	39.67	39.79	38.70	38.82	38.82	-1.35%	652,574
Oct 31, 2024	38.66	39.94	38.54	39.35	39.35	3.83%	1,690,665
Oct 30, 2024	37.95	38.77	37.80	37.90	37.90	0.80%	1,287,507
Oct 29, 2024	37.81	38.03	37.09	37.60	37.60	-0.87%	836,192
Oct 28, 2024	38.05	38.30	37.38	37.93	37.93	-2.99%	1,068,202
Oct 25, 2024	39.14	39.23	38.26	39.10	39.10	1.22%	1,470,552
Oct 24, 2024	38.07	38.87	37.25	38.63	38.63	9.81%	3,611,879
Oct 23, 2024	35.54	35.67	34.74	35.18	35.18	-2.14%	1,049,148
Oct 22, 2024	36.05	36.27	35.72	35.95	35.95	-0.33%	975,737
Oct 21, 2024	37.39	37.39	35.56	36.07	36.07	-2.25%	1,299,761
Oct 18, 2024	37.59	37.77	36.66	36.90	36.90	-2.02%	1,005,909
Oct 17, 2024	37.01	37.67	36.67	37.66	37.66	1.92%	967,551
Oct 16, 2024	36.75	37.25	36.68	36.95	36.95	1.12%	713,138
Oct 15, 2024	36.54	37.00	36.04	36.54	36.54	-2.97%	994,836
Oct 14, 2024	37.80	37.98	37.21	37.66	37.66	-1.80%	615,612
Oct 11, 2024	37.58	38.36	37.51	38.35	38.35	1.08%	729,058
Oct 10, 2024	37.85	38.30	37.46	37.94	37.94	0.26%	1,256,819
Oct 9, 2024	38.68	38.92	37.83	37.84	37.84	-2.35%	611,625
Oct 8, 2024	39.46	39.46	38.37	38.75	38.75	-3.13%	981,569
Oct 7, 2024	40.20	40.67	39.94	40.00	40.00	-0.55%	996,993
Oct 4, 2024	40.50	40.77	39.93	40.22	40.22	0.12%	1,387,343
Oct 3, 2024	39.75	40.38	39.36	40.17	40.17	0.78%	1,372,131
Oct 2, 2024	40.36	40.50	39.14	39.86	39.86	0.18%	961,682
Oct 1, 2024	39.24	40.20	39.00	39.79	39.79	0.13%	1,488,276
Sep 30, 2024	39.97	40.55	39.26	39.74	39.74	-1.58%	850,264
Sep 27, 2024	39.58	40.60	39.58	40.38	40.38	3.14%	748,078
Sep 26, 2024	39.54	39.92	38.58	39.15	39.15	-2.56%	831,897
Sep 25, 2024	40.95	41.29	40.07	40.18	40.18	-2.88%	810,069
Sep 24, 2024	42.12	42.41	41.08	41.37	41.37	0.49%	854,773
Sep 23, 2024	41.88	42.33	41.10	41.17	41.17	-1.41%	959,346
Sep 20, 2024	41.45	42.40	41.37	41.76	41.76	0.46%	1,960,079
Sep 19, 2024	42.09	42.35	40.70	41.57	41.57	1.89%	992,728
Sep 18, 2024	41.15	41.72	39.93	40.80	40.80	-0.85%	1,621,655
Sep 17, 2024	40.00	41.30	39.90	41.15	41.15	3.44%	1,556,292
Sep 16, 2024	39.60	40.33	38.79	39.78	39.78	2.03%	1,420,396
Sep 13, 2024	39.01	40.07	38.86	38.99	38.99	1.06%	1,729,786
Sep 12, 2024	37.48	38.68	36.94	38.58	38.58	3.71%	2,209,352
Sep 11, 2024	36.99	37.40	36.01	37.20	37.20	1.20%	2,015,253
Sep 10, 2024	37.64	37.80	36.20	36.76	36.76	-3.06%	2,680,684
Sep 9, 2024	37.20	38.50	37.11	37.92	37.92	-0.71%	2,567,669
Sep 6, 2024	39.19	39.85	37.99	38.19	38.19	-3.92%	1,661,787
Sep 5, 2024	40.44	41.09	39.39	39.75	39.75	-0.63%	1,640,803
Sep 4, 2024	40.96	42.13	39.80	40.00	40.00	-1.84%	1,271,322
Sep 3, 2024	42.42	42.54	40.44	40.75	40.75	-5.50%	859,149
Aug 30, 2024	43.24	43.56	42.78	43.12	43.12	-0.32%	538,103
Aug 29, 2024	42.96	43.76	42.96	43.26	43.26	1.24%	645,797
Aug 28, 2024	42.76	43.40	42.54	42.73	42.73	-1.52%	638,613
Aug 27, 2024	43.26	43.77	43.17	43.39	43.39	-0.14%	555,686
Aug 26, 2024	43.97	44.74	43.45	43.45	43.45	-0.21%	828,154
Aug 23, 2024	42.24	43.67	42.24	43.54	43.54	3.49%	936,344
Aug 22, 2024	42.42	43.04	41.95	42.07	42.07	-1.22%	824,579
Aug 21, 2024	43.06	43.41	42.43	42.59	42.59	-0.61%	855,242
Aug 20, 2024	44.50	44.53	42.77	42.85	42.85	-4.12%	1,446,923
Aug 19, 2024	45.04	45.44	44.51	44.69	44.69	-0.40%	802,489
Aug 16, 2024	44.54	45.36	44.46	44.87	44.87	0.56%	521,146
Aug 15, 2024	44.69	45.58	44.54	44.62	44.62	0.43%	702,872
Aug 14, 2024	44.74	45.28	44.24	44.43	44.43	-0.31%	557,693
Aug 13, 2024	44.44	45.06	44.21	44.57	44.57	-1.07%	843,056
Aug 12, 2024	44.79	45.82	44.71	45.05	45.05	1.03%	849,757
Aug 9, 2024	44.91	45.36	44.20	44.59	44.59	-1.02%	980,724
Aug 8, 2024	44.30	45.43	44.23	45.05	45.05	2.64%	1,114,886
Aug 7, 2024	46.50	47.08	43.86	43.89	43.89	-1.08%	1,099,588
Aug 6, 2024	46.63	47.10	44.35	44.37	44.37	-5.52%	1,611,321
Aug 5, 2024	46.67	47.83	46.38	46.96	46.96	-5.66%	1,226,280
Aug 2, 2024	51.37	51.84	49.39	49.78	49.78	-6.06%	789,214
Aug 1, 2024	54.68	55.39	51.73	52.99	52.99	-3.67%	791,686
Jul 31, 2024	54.96	55.90	54.68	55.01	55.01	3.75%	539,679
Jul 30, 2024	53.52	53.89	52.72	53.02	53.02	-0.99%	472,704
Jul 29, 2024	55.61	55.71	53.41	53.55	53.55	-2.74%	565,332
Jul 26, 2024	55.86	56.46	54.84	55.06	55.06	-0.51%	689,738
Jul 25, 2024	53.66	55.60	53.66	55.34	55.34	3.13%	807,386
Jul 24, 2024	54.58	54.93	53.60	53.66	53.66	-1.85%	485,494
Jul 23, 2024	53.38	55.18	53.34	54.67	54.67	1.33%	677,980
Jul 22, 2024	52.47	54.32	52.47	53.95	53.95	2.27%	582,048
Jul 19, 2024	52.97	53.57	52.38	52.75	52.75	-1.55%	474,204
Jul 18, 2024	53.49	54.24	53.04	53.58	53.58	0.39%	542,414
Jul 17, 2024	54.04	55.16	53.27	53.37	53.37	-2.65%	902,263
Jul 16, 2024	53.96	55.01	53.57	54.82	54.82	0.16%	701,628
Jul 15, 2024	53.61	55.01	53.46	54.73	54.73	3.40%	841,079
Jul 12, 2024	53.00	53.69	52.74	52.93	52.93	1.13%	702,111
Jul 11, 2024	51.41	52.67	51.20	52.34	52.34	2.63%	494,776
Jul 10, 2024	50.50	51.25	50.05	51.00	51.00	1.78%	295,624
Jul 9, 2024	50.56	51.16	50.01	50.11	50.11	-1.78%	284,000
Jul 8, 2024	51.70	52.29	50.73	51.02	51.02	-1.43%	495,511
Jul 5, 2024	51.57	52.08	50.92	51.76	51.76	-0.15%	425,810
Jul 3, 2024	51.26	52.90	51.26	51.84	51.84	1.75%	309,707
Jul 2, 2024	50.29	51.72	50.29	50.95	50.95	1.31%	410,055
Jul 1, 2024	51.08	51.74	50.29	50.29	50.29	-2.35%	695,360
Jun 28, 2024	51.18	51.87	50.99	51.50	51.50	0.43%	4,834,765