-
5 DAY PERFORMANCE
+3.77% -
1 MONTH PERFORMANCE
+15.74% -
3 MONTH PERFORMANCE
-1.09% -
6 MONTH PERFORMANCE
-17.86% -
YEAR-TO-DATE PERFORMANCE
-11.99% -
1 YEAR PERFORMANCE
-0.50%
Seadrill Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $40.16 | $41.61 (3.61%) | $41.83 | $40.16 | 1.10 M | $2.67 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 |
| 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 |