Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	30.50	31.31	30.14	31.18	31.18	2.97%	931,078
Feb 19, 2025	30.99	31.12	30.22	30.28	30.28	-3.01%	1,073,640
Feb 18, 2025	30.98	31.53	30.52	31.22	31.22	0.26%	1,077,841
Feb 14, 2025	31.40	31.79	31.04	31.14	31.14	-0.45%	775,053
Feb 13, 2025	31.85	32.12	31.20	31.28	31.28	-2.04%	789,771
Feb 12, 2025	32.48	32.50	31.64	31.93	31.93	-2.56%	1,014,939
Feb 11, 2025	32.65	33.46	32.62	32.77	32.77	0.28%	1,101,773
Feb 10, 2025	33.29	33.82	32.40	32.68	32.68	-0.58%	1,735,410
Feb 7, 2025	34.82	35.21	32.73	32.87	32.87	-5.41%	883,379
Feb 6, 2025	36.09	36.09	34.64	34.75	34.75	-2.82%	810,932
Feb 5, 2025	36.27	36.36	35.15	35.76	35.76	-0.91%	736,476
Feb 4, 2025	34.81	36.24	34.81	36.09	36.09	2.76%	816,643
Feb 3, 2025	36.11	36.15	35.10	35.12	35.12	-2.88%	1,118,549
Jan 31, 2025	36.10	36.91	35.87	36.16	36.16	-0.88%	815,197
Jan 30, 2025	36.22	36.77	35.90	36.48	36.48	0.66%	984,038
Jan 29, 2025	35.68	36.32	35.68	36.24	36.24	0.72%	536,026
Jan 28, 2025	36.51	36.97	35.94	35.98	35.98	-1.59%	624,857
Jan 27, 2025	37.79	38.38	36.36	36.56	36.56	-3.15%	541,476
Jan 24, 2025	37.83	38.13	37.20	37.75	37.75	-0.26%	901,304
Jan 23, 2025	37.79	38.30	37.33	37.85	37.85	0.77%	754,958
Jan 22, 2025	37.88	38.10	37.47	37.56	37.56	-0.90%	771,475
Jan 21, 2025	37.62	38.12	36.60	37.90	37.90	1.01%	507,396
Jan 17, 2025	38.04	38.38	37.18	37.52	37.52	-0.61%	795,129
Jan 16, 2025	38.00	38.43	37.59	37.75	37.75	-1.97%	535,858
Jan 15, 2025	37.90	39.04	37.84	38.51	38.51	2.12%	465,235
Jan 14, 2025	36.71	37.76	36.67	37.71	37.71	2.22%	412,868
Jan 13, 2025	36.63	37.40	36.63	36.89	36.89	0.68%	424,690
Jan 10, 2025	38.66	39.27	36.44	36.64	36.64	-3.07%	1,054,375
Jan 8, 2025	38.14	38.14	37.41	37.80	37.80	-1.69%	516,713
Jan 7, 2025	38.30	38.50	37.62	38.45	38.45	1.67%	519,601
Jan 6, 2025	38.88	39.50	37.53	37.82	37.82	-2.37%	760,576
Jan 3, 2025	39.39	39.39	38.06	38.74	38.74	-1.02%	564,802
Jan 2, 2025	39.69	39.99	38.84	39.14	39.14	0.54%	646,145
Dec 31, 2024	38.59	39.39	38.13	38.93	38.93	1.51%	978,046
Dec 30, 2024	36.49	38.58	36.13	38.35	38.35	4.78%	915,993
Dec 27, 2024	36.52	36.86	35.74	36.60	36.60	-0.30%	1,106,230
Dec 26, 2024	35.96	36.81	35.27	36.71	36.71	2.11%	716,370
Dec 24, 2024	35.88	36.07	35.12	35.95	35.95	0.78%	466,474
Dec 23, 2024	35.88	36.42	35.45	35.67	35.67	-1.79%	775,912
Dec 20, 2024	35.57	37.15	35.49	36.32	36.32	0.39%	925,348
Dec 19, 2024	37.42	37.64	35.67	36.18	36.18	-1.15%	838,376
Dec 18, 2024	38.50	39.24	36.39	36.60	36.60	-1.90%	792,842
Dec 17, 2024	37.09	37.40	36.41	37.31	37.31	-0.82%	898,369
Dec 16, 2024	38.03	38.28	37.54	37.62	37.62	-1.65%	356,384
Dec 13, 2024	38.51	38.68	37.73	38.25	38.25	-0.70%	457,917
Dec 12, 2024	39.73	39.77	38.50	38.52	38.52	-3.60%	688,802
Dec 11, 2024	38.80	40.20	38.44	39.96	39.96	3.10%	775,754
Dec 10, 2024	39.10	39.32	38.70	38.76	38.76	-0.69%	786,601
Dec 9, 2024	38.85	39.92	38.56	39.03	39.03	1.72%	796,203
Dec 6, 2024	39.94	39.94	37.84	38.37	38.37	-4.05%	1,457,888
Dec 5, 2024	40.30	41.25	39.96	39.99	39.99	-0.47%	627,846
Dec 4, 2024	40.39	40.43	39.19	40.18	40.18	-0.67%	897,375
Dec 3, 2024	40.47	40.64	39.94	40.45	40.45	1.30%	838,940
Dec 2, 2024	40.96	40.96	39.83	39.93	39.93	-1.75%	790,613
Nov 29, 2024	40.28	40.92	40.28	40.64	40.64	1.02%	381,990
Nov 27, 2024	39.95	40.93	39.87	40.23	40.23	0.90%	584,669
Nov 26, 2024	40.50	40.68	39.78	39.87	39.87	-1.68%	543,853
Nov 25, 2024	41.69	41.84	40.55	40.55	40.55	-2.55%	693,387
Nov 22, 2024	40.16	41.83	40.16	41.61	41.61	3.23%	1,102,637
Nov 21, 2024	41.28	41.52	40.27	40.31	40.31	-0.91%	1,255,513
Nov 20, 2024	39.82	40.96	39.82	40.68	40.68	2.03%	729,656
Nov 19, 2024	39.99	40.37	39.80	39.87	39.87	-1.17%	806,331
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