$8.96 -0.38 (%) Seadrill Limited - NYSE

Jul. 31, 2015 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDRL historical data

Date Open High Low Close Volume
7/30/20159.599.749.139.3414,795,860
7/29/20158.969.798.949.6116,147,873
7/28/20158.599.178.398.9816,659,754
7/27/20158.398.498.188.2811,910,077
7/24/20158.888.978.558.6510,930,895
7/23/20159.049.198.729.0511,152,922
7/22/20158.889.128.778.869,755,390
7/21/20158.879.308.859.0613,634,364
7/20/20159.009.038.728.8612,503,982
7/17/20159.549.548.969.0415,909,744
7/16/20159.779.849.539.6610,204,246
7/15/20159.9710.119.489.5112,728,903
7/14/20159.8010.399.7710.1211,880,670
7/13/20159.539.879.359.8111,643,272
7/10/20159.889.989.349.3810,908,813
7/9/20159.709.899.709.7410,584,918
7/8/20159.719.929.379.488,090,762
7/7/20159.479.958.979.9018,334,676
7/6/20159.699.799.559.6210,815,340
7/2/201510.1810.3510.0110.119,245,649
7/1/201510.1310.199.729.7912,778,784
6/30/201510.4110.5210.1510.349,386,521
6/29/201510.3510.6410.3010.438,346,597
6/26/201510.3710.8510.3210.7910,905,903
6/25/201510.6610.7410.4310.527,734,144
6/24/201510.7310.9610.5710.698,537,010
6/23/201510.6711.1210.6710.907,984,886
6/22/201510.6311.1110.5710.8710,190,336
6/19/201510.8211.0010.5010.6612,137,429
6/18/201511.3611.3810.7410.8716,057,810
6/17/201511.6411.8311.2211.2910,925,889
6/16/201511.3411.5411.2711.436,255,507
6/15/201511.7011.7011.3411.4112,908,639
6/12/201512.0212.1311.7511.848,404,057
6/11/201512.5912.6312.1012.109,411,156
6/10/201512.6512.8312.5312.689,653,467
6/9/201512.5812.8812.3712.389,443,204
6/8/201512.5112.7912.2712.326,913,298
6/5/201511.9412.7211.9112.5912,044,143
6/4/201512.1612.3512.0812.249,083,456
6/3/201512.3212.6812.2112.349,579,376
6/2/201512.1412.5812.1412.3612,294,489
6/1/201512.0212.1711.7511.8610,249,073
5/29/201511.8412.2711.7511.9117,350,497
5/28/201512.5112.7311.7611.9718,519,794
5/27/201512.7713.1912.6912.7312,420,667
5/26/201512.8613.1112.7712.9111,433,541
5/22/201513.3713.6613.1813.3215,045,949
5/21/201513.1013.9713.0713.9415,333,067
5/20/201512.9412.9912.7512.8010,375,752
5/19/201512.9512.9912.4512.9117,953,804
5/18/201513.6413.7013.2613.4113,358,714
5/15/201514.0314.0813.2413.8218,813,842
5/14/201514.9815.1113.9714.0818,631,725
5/13/201514.8915.2314.7315.0017,479,173
5/12/201514.1314.6614.1014.5414,745,521
5/11/201514.0614.0813.6313.839,963,904
5/8/201513.5913.6713.0413.6612,088,460
5/7/201514.3314.3613.3313.3717,859,329
5/6/201515.2415.4414.2314.3519,431,663
5/5/201513.7915.0813.7614.5829,091,607
5/4/201513.4013.6413.2813.3213,378,317
5/1/201512.8413.2912.7213.2212,353,233
4/30/201512.6213.1212.3213.0918,933,261
4/29/201511.7012.2011.5512.1616,095,653
4/28/201511.6911.8011.2011.4811,353,722
4/27/201511.2011.8011.1511.469,953,920
4/24/201511.6811.6811.2711.397,825,380
4/23/201511.6011.9111.5811.6510,304,920
4/22/201511.2011.5911.0311.3311,255,226
4/21/201511.7411.7610.9311.0512,119,326
4/20/201511.9712.2411.6111.6711,613,757
4/17/201512.0812.4011.9212.0011,740,728
4/16/201512.4412.6712.0312.2615,535,791
4/15/201511.8712.7011.8212.5922,404,790
4/14/201511.0211.7210.9711.6216,381,520
4/13/201510.8010.9810.6310.806,581,189
4/10/201510.9711.0410.6210.779,572,617
4/9/201510.1810.7810.1710.729,425,127
4/8/201510.6110.6910.1910.269,222,022
4/7/201510.4310.9810.2910.6017,863,825
4/6/20159.7410.439.7310.3215,554,306
4/2/20159.339.709.309.669,297,751
4/1/20159.379.599.309.358,277,625
3/31/20159.399.479.259.3511,009,168
3/30/20159.739.789.419.6510,287,567
3/27/20159.829.869.579.648,059,319
3/26/201510.2710.429.9410.069,248,076
3/25/20159.7810.189.7410.068,913,373
3/24/20159.939.999.629.698,124,242
3/23/201510.1010.269.799.8611,650,933
3/20/20159.569.959.549.8311,820,202
3/19/20159.409.579.229.3711,731,312
3/18/20159.039.748.939.6413,683,960
3/17/20159.159.228.878.979,701,271
3/16/20158.959.198.589.1517,295,029
3/13/20159.509.519.009.1215,041,714
3/12/20159.929.949.609.687,852,455
3/11/20159.639.809.379.7012,344,289
3/10/20159.9210.059.669.6613,054,022
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!