5 DAY PERFORMANCE
+51.16%
1 MONTH PERFORMANCE
+18.45%
3 MONTH PERFORMANCE
-1.82%
6 MONTH PERFORMANCE
-1.97%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
-20.03%
Seadrill Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.19 | $24.18 (-0.04%) | $24.62 | $23.67 | 832,412 | $1.53 B |
| 03/11/2025 | $23.47 | $23.93 (1.96%) | $24.08 | $23.03 | 1.05 M | $1.53 B |
| 03/10/2025 | $24.68 | $23.22 (-5.92%) | $24.88 | $22.77 | 1.75 M | $1.48 B |
| 03/07/2025 | $24.75 | $25.02 (1.09%) | $25.59 | $24.61 | 1.31 M | $1.60 B |
| 03/06/2025 | $23.15 | $24.45 (5.62%) | $24.47 | $23.11 | 1.44 M | $1.56 B |
| 03/05/2025 | $23.01 | $23.46 (1.96%) | $23.55 | $22.66 | 1.30 M | $1.50 B |
| 03/04/2025 | $22.98 | $23.14 (0.7%) | $23.61 | $22.07 | 2.51 M | $1.48 B |
| 03/03/2025 | $25.58 | $23.32 (-8.84%) | $25.67 | $23.26 | 2.03 M | $1.49 B |
| 02/28/2025 | $25.53 | $25.47 (-0.24%) | $26.03 | $25.20 | 1.56 M | $1.66 B |
| 02/27/2025 | $27.55 | $26.01 (-5.59%) | $27.55 | $25.99 | 2.25 M | $1.70 B |
| 02/26/2025 | $28.04 | $27.54 (-1.78%) | $28.40 | $27.35 | 1.73 M | $1.80 B |
| 02/25/2025 | $28.84 | $28.15 (-2.39%) | $28.87 | $27.74 | 1.19 M | $1.84 B |
| 02/24/2025 | $29.70 | $28.68 (-3.43%) | $29.82 | $28.43 | 1.14 M | $1.87 B |
| 02/21/2025 | $31.62 | $29.68 (-6.14%) | $31.62 | $29.60 | 1.09 M | $1.94 B |
| 02/20/2025 | $30.50 | $31.18 (2.23%) | $31.31 | $30.14 | 931,100 | $2.04 B |
| 02/19/2025 | $30.99 | $30.28 (-2.29%) | $31.12 | $30.22 | 1.07 M | $1.98 B |
| 02/18/2025 | $30.98 | $31.22 (0.77%) | $31.53 | $30.52 | 1.08 M | $2.04 B |
| 02/14/2025 | $31.40 | $31.14 (-0.83%) | $31.79 | $31.04 | 775,053 | $2.03 B |
| 02/13/2025 | $31.85 | $31.28 (-1.79%) | $32.12 | $31.20 | 789,771 | $2.04 B |
| 02/12/2025 | $32.48 | $31.93 (-1.69%) | $32.50 | $31.64 | 1.01 M | $2.09 B |
| 02/11/2025 | $32.65 | $32.77 (0.37%) | $33.46 | $32.62 | 1.10 M | $2.14 B |
| 02/10/2025 | $33.29 | $32.68 (-1.83%) | $33.82 | $32.40 | 1.74 M | $2.13 B |
| 02/07/2025 | $34.82 | $32.87 (-5.6%) | $35.21 | $32.73 | 883,379 | $2.15 B |
| 02/06/2025 | $36.09 | $34.75 (-3.71%) | $36.09 | $34.64 | 810,932 | $2.27 B |
| 02/05/2025 | $36.27 | $35.76 (-1.41%) | $36.36 | $35.15 | 736,476 | $2.34 B |
| 02/04/2025 | $34.81 | $36.09 (3.68%) | $36.24 | $34.81 | 816,643 | $2.36 B |
| 02/03/2025 | $36.11 | $35.12 (-2.74%) | $36.15 | $35.10 | 1.12 M | $2.29 B |
| 01/31/2025 | $36.10 | $36.16 (0.17%) | $36.91 | $35.87 | 815,200 | $2.36 B |
| 01/30/2025 | $36.22 | $36.48 (0.72%) | $36.77 | $35.90 | 984,038 | $2.38 B |
| 01/29/2025 | $35.68 | $36.24 (1.57%) | $36.32 | $35.68 | 536,026 | $2.37 B |
| 01/28/2025 | $36.51 | $35.98 (-1.45%) | $36.97 | $35.94 | 624,900 | $2.35 B |
| 01/27/2025 | $37.79 | $36.56 (-3.25%) | $38.38 | $36.36 | 541,476 | $2.39 B |
| 01/24/2025 | $37.83 | $37.75 (-0.21%) | $38.13 | $37.20 | 901,304 | $2.47 B |
| 01/23/2025 | $37.79 | $37.85 (0.16%) | $38.30 | $37.33 | 754,958 | $2.47 B |
| 01/22/2025 | $37.88 | $37.56 (-0.84%) | $38.10 | $37.47 | 771,475 | $2.45 B |
| 01/21/2025 | $37.62 | $37.90 (0.74%) | $38.12 | $36.60 | 507,396 | $2.48 B |
| 01/17/2025 | $38.04 | $37.52 (-1.37%) | $38.38 | $37.18 | 795,129 | $2.45 B |
| 01/16/2025 | $38.00 | $37.75 (-0.66%) | $38.43 | $37.59 | 535,900 | $2.47 B |
| 01/15/2025 | $37.90 | $38.51 (1.61%) | $39.04 | $37.84 | 465,235 | $2.51 B |
| 01/14/2025 | $36.71 | $37.71 (2.72%) | $37.76 | $36.67 | 412,900 | $2.46 B |
| 01/13/2025 | $36.63 | $36.89 (0.71%) | $37.40 | $36.63 | 424,700 | $2.41 B |
| 01/10/2025 | $38.66 | $36.64 (-5.23%) | $39.27 | $36.44 | 1.05 M | $2.39 B |
| 01/08/2025 | $38.14 | $37.80 (-0.89%) | $38.14 | $37.41 | 516,713 | $2.47 B |
| 01/07/2025 | $38.30 | $38.45 (0.39%) | $38.50 | $37.62 | 519,601 | $2.51 B |
| 01/06/2025 | $38.88 | $37.82 (-2.73%) | $39.50 | $37.53 | 760,600 | $2.47 B |
| 01/03/2025 | $39.39 | $38.74 (-1.65%) | $39.39 | $38.06 | 564,802 | $2.53 B |
| 01/02/2025 | $39.69 | $39.14 (-1.39%) | $39.99 | $38.84 | 646,145 | $2.56 B |
| 12/31/2024 | $38.59 | $38.93 (0.88%) | $39.39 | $38.13 | 978,046 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
