Seadrill Limited Historical Stock Prices

SDRL 
$23.06
*  
0.12
0.52%
Get SDRL Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading SDRL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  23.79  24.28  22.60  23.06 9,556,473
10/17/2014 23.8 24.28 22.6 23.06 9,544,933
10/16/2014 22.38 23.43 22.18 22.94 12,663,620
10/15/2014 22.52 23.63 22.14 23.01 12,303,350
10/14/2014 23.33 24.3 22.48 22.86 11,786,560
10/13/2014 23.86 24.41 22.85 22.88 9,491,395
10/10/2014 23.54 23.64 22.01 22.83 15,010,230
10/09/2014 25.21 25.21 23.99 24.11 7,468,729
10/08/2014 24.87 25.29 24.16 25.29 9,954,470
10/07/2014 24.78 26.09 24.65 24.9 8,203,736
10/06/2014 24.54 25.21 24.45 24.84 7,211,324
10/03/2014 24.96 24.99 24.22 24.3 8,057,815
10/02/2014 25.31 25.45 24.32 24.85 17,053,440
10/01/2014 26.36 26.88 25.46 25.47 11,741,930
09/30/2014 26.89 27.09 26.26 26.76 7,851,579
09/29/2014 26.92 27.02 26.36 26.58 5,911,422
09/26/2014 26.52 27.61 26.25 27.23 9,202,595
09/25/2014 27.47 27.6 26.86 26.97 8,958,979
09/24/2014 27.99 27.99 27.51 27.68 7,687,719
09/23/2014 28.24 28.67 28.05 28.09 6,912,619
09/22/2014 28.36 28.56 27.755 28.38 9,925,728
09/19/2014 30.08 30.17 27.9 28.26 20,628,500
09/18/2014 30.51 30.68 30.15 30.35 7,352,385
09/17/2014 30.77 30.78 30.15 30.39 8,940,070
09/16/2014 30.08 31.0275 30.02 30.52 10,037,260
09/15/2014 30.45 30.62 29.42 30.12 16,589,650
09/12/2014 32.13 32.16 30.8 30.87 17,260,900
09/11/2014 32.52 32.92 32.37 32.83 11,281,830
09/10/2014 33.48 33.73 33.21 33.46 5,141,992
09/09/2014 33.38 33.98 33.25 33.7 4,785,514
09/08/2014 34.27 34.31 33.5 33.7 7,230,171
09/05/2014 34.83 34.85 34.21 34.75 6,929,186
09/04/2014 35.97 36.03 35.06 35.21 6,560,869
09/03/2014 37.24 37.38 37.06 37.22 4,877,298
09/02/2014 37.41 37.46 37.01 37.06 4,305,885
08/29/2014 36.93 37.37 36.889 37.25 3,862,850
08/28/2014 36.44 37.185 36.44 36.9 5,062,426
08/27/2014 36.3 36.94 36.21 36.63 8,526,298
08/26/2014 37.27 37.67 37.21 37.67 5,247,699
08/25/2014 36.75 37.05 36.74 36.94 2,111,972
08/22/2014 37.08 37.18 36.6 36.69 3,680,349
08/21/2014 37.45 37.5 37.1 37.37 2,382,344
08/20/2014 37.41 37.63 37.14 37.57 2,426,535
08/19/2014 37.35 37.79 37.15 37.48 2,452,761
08/18/2014 37.52 37.52 37.0152 37.25 2,445,954
08/15/2014 36.51 37.16 36.26 37.12 3,498,888
08/14/2014 36.89 36.91 36.01 36.06 4,263,755
08/13/2014 37.22 37.26 36.57 36.71 2,687,331
08/12/2014 37.02 37.3 36.7846 37 2,657,025
08/11/2014 37.15 37.7 37 37.33 2,964,682
08/08/2014 36.09 36.74 35.75 36.7 3,234,600
08/07/2014 35.75 36.11 35.51 35.72 3,159,095
08/06/2014 35.35 36.12 35.34 35.55 4,120,477
08/05/2014 35.86 35.96 35.41 35.78 3,354,791
08/04/2014 35.87 36.155 35.55 35.95 4,619,846
08/01/2014 36.06 36.52 35.81 36.18 3,880,226
07/31/2014 36.15 36.51 35.98 36.26 4,551,159
07/30/2014 36.28 36.65 36.03 36.45 4,897,681
07/29/2014 36.37 36.97 36.31 36.49 4,207,042
07/28/2014 37.35 37.37 36.18 36.79 4,999,038
07/25/2014 37.5 37.85 37.29 37.49 3,223,096
07/24/2014 37.9 38 37.41 37.54 4,302,379
07/23/2014 38.08 38.17 37.92 38.05 2,260,072
07/22/2014 37.96 38.18 37.91 38 2,507,482
07/21/2014 37.44 37.87 37.43 37.78 2,289,399
07/18/2014 38.26 38.32 37.44 37.5 5,795,176
07/17/2014 38.76 38.9 38.13 38.17 2,409,468
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?