5 DAY PERFORMANCE
+7.40%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
-1.38%
6 MONTH PERFORMANCE
-22.85%
YEAR-TO-DATE PERFORMANCE
+0.98%
1 YEAR PERFORMANCE
-16.63%
Seadrill Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $39.69 | $39.31 (-0.96%) | $39.99 | $39.12 | 201,575 | |
| 12/31/2024 | $38.59 | $38.93 (0.88%) | $39.39 | $38.13 | 978,043 | $2.54 B |
| 12/30/2024 | $36.49 | $38.35 (5.1%) | $38.58 | $36.13 | 916,000 | $2.50 B |
| 12/27/2024 | $36.52 | $36.60 (0.22%) | $36.86 | $35.74 | 1.11 M | $2.39 B |
| 12/26/2024 | $35.96 | $36.71 (2.09%) | $36.81 | $35.27 | 716,370 | $2.40 B |
| 12/24/2024 | $35.88 | $35.95 (0.2%) | $36.07 | $35.12 | 466,500 | $2.35 B |
| 12/23/2024 | $35.88 | $35.67 (-0.59%) | $36.42 | $35.45 | 775,912 | $2.33 B |
| 12/20/2024 | $35.57 | $36.32 (2.11%) | $37.15 | $35.49 | 925,348 | $2.37 B |
| 12/19/2024 | $37.42 | $36.18 (-3.31%) | $37.64 | $35.67 | 838,376 | $2.36 B |
| 12/18/2024 | $38.50 | $36.60 (-4.94%) | $39.24 | $36.39 | 792,842 | $2.39 B |
| 12/17/2024 | $37.09 | $37.31 (0.59%) | $37.40 | $36.41 | 898,369 | $2.44 B |
| 12/16/2024 | $38.03 | $37.62 (-1.08%) | $38.28 | $37.54 | 356,400 | $2.46 B |
| 12/13/2024 | $38.51 | $38.25 (-0.68%) | $38.67 | $37.73 | 457,917 | $2.50 B |
| 12/12/2024 | $39.73 | $38.52 (-3.05%) | $39.77 | $38.50 | 688,802 | $2.52 B |
| 12/11/2024 | $38.80 | $39.96 (2.99%) | $40.20 | $38.44 | 775,800 | $2.61 B |
| 12/10/2024 | $39.10 | $38.76 (-0.87%) | $39.32 | $38.70 | 786,601 | $2.53 B |
| 12/09/2024 | $38.85 | $39.03 (0.46%) | $39.92 | $38.56 | 796,203 | $2.55 B |
| 12/06/2024 | $39.94 | $38.37 (-3.93%) | $39.94 | $37.84 | 1.46 M | $2.51 B |
| 12/05/2024 | $40.30 | $39.99 (-0.77%) | $41.25 | $39.96 | 627,846 | $2.61 B |
| 12/04/2024 | $40.39 | $40.18 (-0.52%) | $40.43 | $39.19 | 897,400 | $2.62 B |
| 12/03/2024 | $40.47 | $40.45 (-0.05%) | $40.64 | $39.94 | 838,940 | $2.64 B |
| 12/02/2024 | $40.96 | $39.93 (-2.51%) | $40.96 | $39.83 | 790,613 | $2.61 B |
| 11/29/2024 | $40.28 | $40.64 (0.89%) | $40.92 | $40.28 | 382,000 | $2.65 B |
| 11/27/2024 | $39.95 | $40.23 (0.7%) | $40.93 | $39.87 | 584,669 | $2.63 B |
| 11/26/2024 | $40.50 | $39.87 (-1.56%) | $40.68 | $39.78 | 543,900 | $2.60 B |
| 11/25/2024 | $41.69 | $40.55 (-2.73%) | $41.84 | $40.55 | 693,400 | $2.65 B |
| 11/22/2024 | $40.16 | $41.61 (3.61%) | $41.83 | $40.16 | 1.10 M | $2.72 B |
| 11/21/2024 | $41.28 | $40.31 (-2.35%) | $41.52 | $40.27 | 1.26 M | $2.63 B |
| 11/20/2024 | $39.82 | $40.68 (2.16%) | $40.96 | $39.82 | 729,700 | $2.66 B |
| 11/19/2024 | $39.99 | $39.87 (-0.3%) | $40.37 | $39.80 | 806,331 | $2.60 B |
| 11/18/2024 | $40.55 | $40.34 (-0.52%) | $40.81 | $39.68 | 776,235 | $2.63 B |
| 11/15/2024 | $42.20 | $40.10 (-4.98%) | $42.24 | $40.07 | 1.01 M | $2.81 B |
| 11/14/2024 | $40.21 | $41.61 (3.48%) | $41.80 | $40.21 | 1.34 M | $2.91 B |
| 11/13/2024 | $40.22 | $39.64 (-1.44%) | $40.55 | $38.23 | 1.66 M | $2.77 B |
| 11/12/2024 | $39.98 | $39.17 (-2.03%) | $40.16 | $38.30 | 1.31 M | $2.74 B |
| 11/11/2024 | $40.08 | $39.94 (-0.35%) | $40.54 | $39.58 | 1.43 M | $2.80 B |
| 11/08/2024 | $40.32 | $40.14 (-0.45%) | $40.53 | $39.70 | 866,427 | $2.81 B |
| 11/07/2024 | $41.65 | $40.75 (-2.16%) | $41.96 | $40.73 | 869,742 | $2.85 B |
| 11/06/2024 | $41.09 | $42.10 (2.46%) | $42.36 | $40.87 | 1.44 M | $2.95 B |
| 11/05/2024 | $39.74 | $39.54 (-0.5%) | $39.80 | $39.12 | 729,601 | $2.77 B |
| 11/04/2024 | $39.11 | $39.74 (1.61%) | $40.33 | $39.04 | 937,545 | $2.78 B |
| 11/01/2024 | $39.67 | $38.82 (-2.14%) | $39.79 | $38.70 | 652,600 | $2.72 B |
| 10/31/2024 | $38.66 | $39.35 (1.78%) | $39.94 | $38.54 | 1.69 M | $2.75 B |
| 10/30/2024 | $37.95 | $37.90 (-0.13%) | $38.77 | $37.80 | 1.29 M | $2.65 B |
| 10/29/2024 | $37.81 | $37.60 (-0.56%) | $38.03 | $37.09 | 836,200 | $2.63 B |
| 10/28/2024 | $38.05 | $37.93 (-0.32%) | $38.30 | $37.38 | 1.07 M | $2.66 B |
| 10/25/2024 | $39.14 | $39.10 (-0.1%) | $39.23 | $38.26 | 1.47 M | $2.74 B |
| 10/24/2024 | $38.07 | $38.63 (1.47%) | $38.87 | $37.25 | 3.61 M | $2.70 B |
| 10/23/2024 | $35.54 | $35.18 (-1.01%) | $35.67 | $34.74 | 1.05 M | $2.46 B |
| 10/22/2024 | $36.05 | $35.95 (-0.28%) | $36.27 | $35.72 | 975,737 | $2.52 B |
| 10/21/2024 | $37.39 | $36.07 (-3.53%) | $37.39 | $35.56 | 1.30 M | $2.52 B |
| 10/18/2024 | $37.59 | $36.90 (-1.84%) | $37.77 | $36.66 | 1.01 M | $2.58 B |
| 10/17/2024 | $37.01 | $37.66 (1.76%) | $37.67 | $36.67 | 967,600 | $2.64 B |
| 10/16/2024 | $36.75 | $36.95 (0.54%) | $37.25 | $36.68 | 713,138 | $2.59 B |
| 10/15/2024 | $36.54 | $36.54 (0%) | $37.00 | $36.04 | 994,836 | $2.56 B |
| 10/14/2024 | $37.80 | $37.66 (-0.37%) | $37.98 | $37.21 | 615,612 | $2.64 B |
| 10/11/2024 | $37.58 | $38.35 (2.05%) | $38.36 | $37.51 | 729,100 | $2.68 B |
| 10/10/2024 | $37.85 | $37.94 (0.24%) | $38.30 | $37.46 | 1.26 M | $2.66 B |
| 10/09/2024 | $38.68 | $37.84 (-2.17%) | $38.92 | $37.83 | 611,625 | $2.65 B |
| 10/08/2024 | $39.46 | $38.75 (-1.8%) | $39.46 | $38.37 | 981,600 | $2.71 B |
| 10/07/2024 | $40.20 | $40.00 (-0.5%) | $40.67 | $39.94 | 997,000 | $2.80 B |
| 10/04/2024 | $40.50 | $40.22 (-0.69%) | $40.77 | $39.93 | 1.39 M | $2.82 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 |