-
5 DAY PERFORMANCE
+1.28% -
1 MONTH PERFORMANCE
+1.26% -
3 MONTH PERFORMANCE
-22.24% -
6 MONTH PERFORMANCE
-24.29% -
YEAR-TO-DATE PERFORMANCE
-14.87% -
1 YEAR PERFORMANCE
-4.33%
Seadrill Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $40.50 | $40.22 (-0.69%) | $40.77 | $39.93 | 1.39 M | $2.81 B |
| 10/03/2024 | $39.75 | $40.17 (1.06%) | $40.38 | $39.36 | 1.37 M | $2.81 B |
| 10/02/2024 | $40.36 | $39.86 (-1.24%) | $40.50 | $39.14 | 961,700 | $2.79 B |
| 10/01/2024 | $39.24 | $39.79 (1.4%) | $40.20 | $39.00 | 1.49 M | $2.79 B |
| 09/30/2024 | $39.97 | $39.74 (-0.58%) | $40.55 | $39.26 | 850,300 | $2.78 B |
| 09/27/2024 | $39.58 | $40.38 (2.02%) | $40.60 | $39.58 | 748,100 | $2.83 B |
| 09/26/2024 | $39.54 | $39.15 (-0.99%) | $39.92 | $38.58 | 831,900 | $2.74 B |
| 09/25/2024 | $40.95 | $40.18 (-1.88%) | $41.29 | $40.07 | 810,100 | $2.81 B |
| 09/24/2024 | $42.12 | $41.37 (-1.78%) | $42.41 | $41.08 | 854,800 | $2.90 B |
| 09/23/2024 | $41.88 | $41.17 (-1.7%) | $42.33 | $41.10 | 959,346 | $2.88 B |
| 09/20/2024 | $41.45 | $41.76 (0.75%) | $42.40 | $41.37 | 1.96 M | $2.92 B |
| 09/19/2024 | $42.09 | $41.57 (-1.24%) | $42.35 | $40.70 | 992,728 | $2.91 B |
| 09/18/2024 | $41.15 | $40.80 (-0.85%) | $41.72 | $39.93 | 1.62 M | $2.86 B |
| 09/17/2024 | $40.00 | $41.15 (2.87%) | $41.30 | $39.90 | 1.56 M | $2.88 B |
| 09/16/2024 | $39.60 | $39.78 (0.45%) | $40.33 | $38.79 | 1.42 M | $2.78 B |
| 09/13/2024 | $39.01 | $38.99 (-0.05%) | $40.07 | $38.86 | 1.73 M | $2.73 B |
| 09/12/2024 | $37.48 | $38.58 (2.93%) | $38.68 | $36.94 | 2.21 M | $2.70 B |
| 09/11/2024 | $36.99 | $37.20 (0.57%) | $37.40 | $36.01 | 2.02 M | $2.60 B |
| 09/10/2024 | $37.64 | $36.76 (-2.34%) | $37.80 | $36.20 | 2.68 M | $2.57 B |
| 09/09/2024 | $37.20 | $37.92 (1.94%) | $38.50 | $37.11 | 2.57 M | $2.65 B |
| 09/06/2024 | $39.19 | $38.19 (-2.55%) | $39.85 | $37.99 | 1.66 M | $2.67 B |
| 09/05/2024 | $40.44 | $39.75 (-1.71%) | $41.09 | $39.39 | 1.64 M | $2.78 B |
| 09/04/2024 | $40.96 | $40.00 (-2.34%) | $42.13 | $39.80 | 1.27 M | $2.80 B |
| 09/03/2024 | $42.42 | $40.75 (-3.94%) | $42.54 | $40.44 | 859,149 | $2.85 B |
| 08/30/2024 | $43.24 | $43.12 (-0.28%) | $43.56 | $42.78 | 538,103 | $3.02 B |
| 08/29/2024 | $42.96 | $43.26 (0.7%) | $43.76 | $42.96 | 645,800 | $3.03 B |
| 08/28/2024 | $42.76 | $42.73 (-0.07%) | $43.40 | $42.54 | 638,613 | $2.99 B |
| 08/27/2024 | $43.26 | $43.39 (0.3%) | $43.77 | $43.17 | 555,700 | $3.04 B |
| 08/26/2024 | $43.97 | $43.45 (-1.18%) | $44.74 | $43.45 | 828,154 | $3.04 B |
| 08/23/2024 | $42.24 | $43.54 (3.08%) | $43.67 | $42.24 | 936,344 | $3.05 B |
| 08/22/2024 | $42.42 | $42.07 (-0.83%) | $43.04 | $41.95 | 824,600 | $2.94 B |
| 08/21/2024 | $43.06 | $42.59 (-1.09%) | $43.41 | $42.43 | 855,242 | $2.98 B |
| 08/20/2024 | $44.50 | $42.85 (-3.71%) | $44.53 | $42.77 | 1.45 M | $3.00 B |
| 08/19/2024 | $45.04 | $44.69 (-0.78%) | $45.44 | $44.51 | 802,500 | $3.13 B |
| 08/16/2024 | $44.54 | $44.87 (0.74%) | $45.36 | $44.46 | 521,146 | $3.14 B |
| 08/15/2024 | $44.69 | $44.62 (-0.16%) | $45.58 | $44.54 | 702,900 | $3.12 B |
| 08/14/2024 | $44.74 | $44.43 (-0.69%) | $45.28 | $44.24 | 557,700 | $3.11 B |
| 08/13/2024 | $44.44 | $44.57 (0.29%) | $45.06 | $44.21 | 843,100 | $3.12 B |
| 08/12/2024 | $44.79 | $45.05 (0.58%) | $45.82 | $44.71 | 849,800 | $3.15 B |
| 08/09/2024 | $44.91 | $44.59 (-0.71%) | $45.36 | $44.20 | 980,724 | $3.12 B |
| 08/08/2024 | $44.30 | $45.05 (1.69%) | $45.43 | $44.23 | 1.11 M | $3.15 B |
| 08/07/2024 | $46.50 | $43.89 (-5.61%) | $47.08 | $43.86 | 1.10 M | $3.07 B |
| 08/06/2024 | $46.63 | $44.37 (-4.85%) | $47.10 | $44.35 | 1.61 M | $3.11 B |
| 08/05/2024 | $46.67 | $46.96 (0.62%) | $47.83 | $46.38 | 1.23 M | $3.29 B |
| 08/02/2024 | $51.37 | $49.78 (-3.1%) | $51.84 | $49.39 | 789,214 | $3.58 B |
| 08/01/2024 | $54.68 | $52.99 (-3.09%) | $55.39 | $51.73 | 791,700 | $3.82 B |
| 07/31/2024 | $54.96 | $55.01 (0.09%) | $55.90 | $54.68 | 539,700 | $3.96 B |
| 07/30/2024 | $53.52 | $53.02 (-0.93%) | $53.89 | $52.72 | 472,704 | $3.82 B |
| 07/29/2024 | $55.61 | $53.55 (-3.7%) | $55.71 | $53.41 | 565,332 | $3.86 B |
| 07/26/2024 | $55.86 | $55.06 (-1.43%) | $56.46 | $54.84 | 689,738 | $3.96 B |
| 07/25/2024 | $53.66 | $55.34 (3.13%) | $55.60 | $53.66 | 807,400 | $3.98 B |
| 07/24/2024 | $54.58 | $53.66 (-1.69%) | $54.93 | $53.60 | 485,500 | $3.86 B |
| 07/23/2024 | $53.38 | $54.67 (2.42%) | $55.18 | $53.34 | 677,980 | $3.94 B |
| 07/22/2024 | $52.47 | $53.95 (2.82%) | $54.32 | $52.47 | 582,048 | $3.88 B |
| 07/19/2024 | $52.97 | $52.75 (-0.42%) | $53.57 | $52.38 | 474,204 | $3.80 B |
| 07/18/2024 | $53.49 | $53.58 (0.17%) | $54.24 | $53.04 | 542,414 | $3.86 B |
| 07/17/2024 | $54.04 | $53.37 (-1.24%) | $55.16 | $53.27 | 902,263 | $3.84 B |
| 07/16/2024 | $53.96 | $54.82 (1.59%) | $55.01 | $53.57 | 701,628 | $3.95 B |
| 07/15/2024 | $53.61 | $54.73 (2.09%) | $55.01 | $53.46 | 841,079 | $3.94 B |
| 07/12/2024 | $53.00 | $52.93 (-0.13%) | $53.69 | $52.74 | 702,111 | $3.81 B |
| 07/11/2024 | $51.41 | $52.34 (1.81%) | $52.67 | $51.20 | 494,776 | $3.77 B |
| 07/10/2024 | $50.50 | $51.00 (0.99%) | $51.25 | $50.05 | 295,624 | $3.67 B |
| 07/09/2024 | $50.56 | $50.11 (-0.89%) | $51.16 | $50.01 | 284,000 | $3.61 B |
| 07/08/2024 | $51.70 | $51.02 (-1.32%) | $52.29 | $50.73 | 495,511 | $3.67 B |
| 07/05/2024 | $51.57 | $51.76 (0.37%) | $52.08 | $50.92 | 425,810 | $3.73 B |