Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Transocean Ltd
(NY:
RIG
)
5.810
-0.110 (-1.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 23, 2024
5.970
6.025
5.770
5.810
9,840,527
-0.11(-1.86%)
May 22, 2024
6.200
6.200
5.840
5.920
12,961,655
-0.24(-3.90%)
May 21, 2024
6.160
6.255
6.130
6.160
10,611,714
-0.08(-1.28%)
May 20, 2024
6.200
6.380
6.130
6.240
19,775,902
+0.21(+3.48%)
May 17, 2024
6.010
6.060
5.950
6.030
7,411,905
+0.03(+0.50%)
May 16, 2024
6.040
6.140
5.970
6.000
10,036,943
-0.04(-0.66%)
May 15, 2024
6.060
6.105
5.840
6.040
14,634,152
+0.03(+0.50%)
May 14, 2024
5.820
6.045
5.820
6.010
19,531,344
+0.20(+3.44%)
May 13, 2024
5.800
5.930
5.770
5.810
11,933,139
+0.05(+0.87%)
May 10, 2024
5.920
6.085
5.685
5.760
13,618,795
-0.12(-2.04%)
May 09, 2024
5.750
5.900
5.750
5.880
10,393,706
+0.13(+2.26%)
May 08, 2024
5.650
5.830
5.640
5.750
17,399,030
+0.03(+0.52%)
May 07, 2024
5.590
5.740
5.590
5.720
11,446,237
+0.05(+0.88%)
May 06, 2024
5.620
5.700
5.610
5.670
14,481,716
+0.10(+1.80%)
May 03, 2024
5.460
5.620
5.420
5.570
16,003,072
+0.20(+3.72%)
May 02, 2024
5.330
5.490
5.310
5.370
20,890,284
+0.10(+1.90%)
May 01, 2024
5.170
5.395
5.100
5.270
26,338,198
+0.05(+0.96%)
Apr 30, 2024
5.820
5.825
5.110
5.220
51,841,540
-0.60(-10.31%)
Apr 29, 2024
5.900
5.995
5.790
5.820
18,909,894
-0.05(-0.85%)
Apr 26, 2024
5.760
5.940
5.720
5.870
16,334,038
+0.13(+2.26%)
Apr 25, 2024
5.750
5.790
5.680
5.740
10,861,029
-0.04(-0.69%)
Apr 24, 2024
5.920
5.970
5.720
5.780
14,007,093
-0.16(-2.69%)
Apr 23, 2024
5.770
5.995
5.750
5.940
16,065,062
+0.13(+2.24%)
Apr 22, 2024
5.620
5.880
5.595
5.810
20,685,598
+0.14(+2.47%)
Apr 19, 2024
5.520
5.700
5.485
5.670
16,183,958
+0.12(+2.16%)
Apr 18, 2024
5.730
5.770
5.495
5.550
26,176,248
-0.13(-2.29%)
Apr 17, 2024
5.870
6.000
5.670
5.680
14,213,966
-0.23(-3.89%)
Apr 16, 2024
6.010
6.025
5.840
5.910
18,345,852
-0.14(-2.31%)
Apr 15, 2024
6.170
6.250
6.020
6.050
13,369,818
-0.13(-2.10%)
Apr 12, 2024
6.340
6.450
6.090
6.180
20,970,052
-0.04(-0.64%)
Apr 11, 2024
6.450
6.470
6.175
6.220
19,820,424
-0.21(-3.27%)
Apr 10, 2024
6.300
6.450
6.250
6.430
17,877,338
+0.05(+0.78%)
Apr 09, 2024
6.550
6.650
6.330
6.380
26,328,852
-0.17(-2.60%)
Apr 08, 2024
6.770
6.880
6.440
6.550
24,443,788
+0.02(+0.31%)
Apr 05, 2024
6.470
6.680
6.430
6.530
14,222,226
-0.01(-0.15%)
Apr 04, 2024
6.630
6.755
6.475
6.540
22,543,060
-0.14(-2.10%)
Apr 03, 2024
6.600
6.850
6.600
6.680
27,062,400
+0.09(+1.37%)
Apr 02, 2024
6.570
6.650
6.335
6.590
27,181,288
+0.22(+3.45%)
Apr 01, 2024
6.280
6.460
6.270
6.370
16,197,577
+0.09(+1.43%)
Mar 28, 2024
6.300
6.290
6.285
6.280
16,673,797
+0.03(+0.48%)
Mar 27, 2024
6.090
6.270
6.040
6.250
11,527,346
+0.13(+2.12%)
Mar 26, 2024
6.290
6.290
6.080
6.120
12,498,940
-0.10(-1.61%)
Mar 25, 2024
5.990
6.360
5.980
6.220
17,220,288
+0.25(+4.19%)
Mar 22, 2024
6.060
6.120
5.925
5.970
11,424,036
-0.09(-1.49%)
Mar 21, 2024
6.070
6.156
6.010
6.060
17,614,998
-0.04(-0.66%)
Mar 20, 2024
5.970
6.180
5.930
6.100
21,376,200
+0.06(+0.99%)
Mar 19, 2024
5.720
6.060
5.710
6.040
19,219,798
+0.27(+4.68%)
Mar 18, 2024
5.850
5.860
5.700
5.770
14,462,442
-0.03(-0.52%)
Mar 15, 2024
5.720
5.890
5.660
5.800
29,141,628
+0.14(+2.47%)
Mar 14, 2024
5.700
5.805
5.600
5.660
21,184,310
+0.04(+0.71%)
Mar 13, 2024
5.500
5.720
5.490
5.620
19,681,132
+0.21(+3.88%)
Mar 12, 2024
5.390
5.470
5.220
5.410
19,979,380
-0.02(-0.37%)
Mar 11, 2024
5.160
5.470
5.155
5.430
21,330,928
+0.18(+3.43%)
Mar 08, 2024
5.170
5.290
5.130
5.250
17,557,644
+0.10(+1.94%)
Mar 07, 2024
5.170
5.230
5.060
5.150
14,058,720
+0.01(+0.19%)
Mar 06, 2024
5.250
5.280
5.060
5.140
21,076,024
+0.02(+0.39%)
Mar 05, 2024
5.020
5.210
5.020
5.120
14,769,782
+0.01(+0.20%)
Mar 04, 2024
5.050
5.120
4.925
5.110
21,110,180
+0.02(+0.39%)
Mar 01, 2024
4.870
5.175
4.850
5.090
23,937,288
+0.40(+8.53%)
Feb 29, 2024
4.790
4.930
4.660
4.690
13,628,406
-0.09(-1.88%)
Feb 28, 2024
4.820
4.900
4.760
4.780
10,811,393
-0.05(-1.04%)
Feb 27, 2024
4.760
4.960
4.750
4.830
17,170,136
+0.08(+1.68%)
Feb 26, 2024
4.630
4.760
4.604
4.750
13,576,072
+0.08(+1.71%)
Feb 23, 2024
4.750
4.750
4.550
4.670
18,948,480
-0.15(-3.11%)
Feb 22, 2024
4.860
4.950
4.760
4.820
16,725,754
-0.04(-0.82%)
Feb 21, 2024
4.690
4.910
4.650
4.860
21,079,140
+0.19(+4.07%)
Feb 20, 2024
4.850
4.880
4.450
4.670
28,928,068
-0.22(-4.50%)
Feb 16, 2024
5.010
5.020
4.870
4.890
22,623,176
-0.14(-2.78%)
Feb 15, 2024
5.120
5.175
4.900
5.030
29,690,126
-0.14(-2.71%)
Feb 14, 2024
5.240
5.280
5.130
5.170
14,244,902
+0.00(+0.00%)
Feb 13, 2024
5.270
5.300
5.100
5.170
14,464,390
-0.16(-3.00%)
Feb 12, 2024
5.170
5.385
5.150
5.330
16,592,069
+0.18(+3.50%)
Feb 09, 2024
5.080
5.218
5.040
5.150
17,334,070
-0.08(-1.53%)
Feb 08, 2024
4.980
5.230
4.970
5.230
12,652,372
+0.26(+5.23%)
Feb 07, 2024
5.140
5.170
4.930
4.970
10,446,300
-0.07(-1.39%)
Feb 06, 2024
5.070
5.135
4.990
5.040
17,867,492
+0.06(+1.20%)
Feb 05, 2024
5.110
5.125
4.900
4.980
18,837,970
-0.16(-3.11%)
Feb 02, 2024
5.330
5.380
5.120
5.140
18,734,396
-0.21(-3.93%)
Feb 01, 2024
5.550
5.575
5.310
5.350
14,903,366
-0.11(-2.01%)
Jan 31, 2024
5.750
5.840
5.460
5.460
26,818,908
-0.32(-5.54%)
Jan 30, 2024
5.600
5.960
5.460
5.780
29,781,904
+0.01(+0.17%)
Jan 29, 2024
5.680
5.780
5.550
5.770
11,819,561
+0.06(+1.05%)
Jan 26, 2024
5.760
5.820
5.580
5.710
12,592,874
-0.08(-1.38%)
Jan 25, 2024
5.820
5.860
5.600
5.790
16,325,088
+0.05(+0.87%)
Jan 24, 2024
5.580
5.770
5.430
5.740
27,173,608
+0.25(+4.55%)
Jan 23, 2024
5.400
5.640
5.400
5.490
12,119,858
+0.07(+1.29%)
Jan 22, 2024
5.340
5.490
5.290
5.420
11,731,025
+0.08(+1.50%)
Jan 19, 2024
5.370
5.480
5.240
5.340
16,363,381
-0.03(-0.56%)
Jan 18, 2024
5.290
5.390
5.225
5.370
13,639,893
+0.08(+1.51%)
Jan 17, 2024
5.480
5.480
5.230
5.290
19,674,030
-0.10(-1.86%)
Jan 16, 2024
5.520
5.560
5.355
5.390
15,106,833
-0.18(-3.23%)
Jan 12, 2024
5.700
5.870
5.520
5.570
18,532,884
-0.02(-0.36%)
Jan 11, 2024
5.720
5.720
5.520
5.590
22,580,336
-0.11(-1.93%)
Jan 10, 2024
5.850
5.850
5.650
5.700
18,189,844
-0.13(-2.23%)
Jan 09, 2024
5.950
5.970
5.800
5.830
11,970,831
-0.12(-2.02%)
Jan 08, 2024
6.000
6.075
5.800
5.950
19,505,412
-0.19(-3.09%)
Jan 05, 2024
6.070
6.224
6.020
6.140
10,925,218
+0.11(+1.82%)
Jan 04, 2024
6.280
6.300
6.000
6.030
11,030,861
-0.17(-2.74%)
Jan 03, 2024
6.220
6.350
6.160
6.200
9,225,165
-0.05(-0.80%)
Jan 02, 2024
6.380
6.470
6.190
6.250
10,345,735
-0.10(-1.57%)
Dec 29, 2023
6.460
6.490
6.330
6.350
9,366,195
-0.13(-2.01%)
Dec 28, 2023
6.500
6.580
6.441
6.480
7,917,142
-0.08(-1.22%)
Dec 27, 2023
6.710
6.790
6.520
6.560
11,896,828
-0.18(-2.67%)
Dec 26, 2023
6.500
6.770
6.490
6.740
14,399,647
+0.38(+5.97%)
Dec 22, 2023
6.260
6.440
6.170
6.360
16,862,920
+0.12(+1.92%)
Dec 21, 2023
6.130
6.270
6.110
6.240
10,799,307
+0.07(+1.13%)
Dec 20, 2023
6.290
6.350
6.170
6.170
16,817,476
-0.08(-1.28%)
Dec 19, 2023
6.180
6.270
6.140
6.250
16,300,644
+0.12(+1.96%)
Dec 18, 2023
6.290
6.375
6.122
6.130
11,883,356
+0.02(+0.33%)
Dec 15, 2023
6.210
6.275
6.040
6.110
29,925,420
-0.04(-0.65%)
Dec 14, 2023
6.210
6.430
6.150
6.150
26,399,198
+0.19(+3.19%)
Dec 13, 2023
5.750
5.980
5.665
5.960
23,222,386
+0.26(+4.56%)
Dec 12, 2023
5.760
5.800
5.620
5.700
16,745,218
-0.11(-1.89%)
Dec 11, 2023
5.820
5.880
5.735
5.810
14,833,307
-0.04(-0.68%)
Dec 08, 2023
5.730
5.930
5.710
5.850
15,721,956
+0.20(+3.54%)
Dec 07, 2023
5.800
5.840
5.540
5.650
20,384,952
-0.09(-1.57%)
Dec 06, 2023
6.170
6.210
5.720
5.740
29,058,486
-0.50(-8.01%)
Dec 05, 2023
6.360
6.370
6.220
6.240
18,040,920
-0.13(-2.04%)
Dec 04, 2023
6.510
6.550
6.230
6.370
14,446,215
-0.19(-2.90%)
Dec 01, 2023
6.310
6.600
6.310
6.560
14,016,495
+0.20(+3.14%)
Nov 30, 2023
6.320
6.520
6.180
6.360
23,814,200
+0.11(+1.76%)
Nov 29, 2023
6.330
6.375
6.200
6.250
12,157,219
-0.05(-0.79%)
Nov 28, 2023
6.450
6.455
6.270
6.300
11,738,173
-0.05(-0.79%)
Nov 27, 2023
6.460
6.500
6.310
6.350
12,820,017
-0.21(-3.20%)
Nov 24, 2023
6.340
6.590
6.320
6.560
8,388,377
+0.27(+4.29%)
Nov 22, 2023
6.120
6.330
5.980
6.290
10,458,881
+0.01(+0.16%)
Nov 21, 2023
6.310
6.400
6.235
6.280
11,332,033
-0.12(-1.88%)
Nov 20, 2023
6.600
6.660
6.395
6.400
12,804,646
-0.10(-1.54%)
Nov 17, 2023
6.320
6.525
6.310
6.500
12,576,104
+0.27(+4.33%)
Nov 16, 2023
6.500
6.570
6.180
6.230
19,279,938
-0.34(-5.18%)
Nov 15, 2023
6.670
6.700
6.515
6.570
12,245,284
-0.07(-1.05%)
Nov 14, 2023
6.610
6.680
6.540
6.640
11,929,090
+0.10(+1.53%)
Nov 13, 2023
6.600
6.635
6.440
6.540
14,933,593
-0.11(-1.65%)
Nov 10, 2023
6.660
6.820
6.610
6.650
11,240,902
+0.08(+1.22%)
Nov 09, 2023
6.780
6.940
6.560
6.570
14,829,950
-0.10(-1.50%)
Nov 08, 2023
6.410
6.700
6.410
6.670
21,460,798
+0.17(+2.62%)
Nov 07, 2023
6.500
6.540
6.295
6.500
19,457,334
-0.15(-2.26%)
Nov 06, 2023
6.900
6.910
6.530
6.650
14,854,491
-0.19(-2.78%)
Nov 03, 2023
6.920
7.050
6.810
6.840
13,463,062
-0.05(-0.73%)
Nov 02, 2023
6.750
6.970
6.720
6.890
12,359,486
+0.24(+3.61%)
Nov 01, 2023
6.650
6.980
6.490
6.650
20,941,364
+0.03(+0.45%)
Oct 31, 2023
6.690
6.950
6.220
6.620
28,140,344
-0.01(-0.15%)
Oct 30, 2023
6.580
6.720
6.515
6.630
17,878,820
+0.08(+1.22%)
Oct 27, 2023
6.710
6.745
6.500
6.550
16,515,420
-0.14(-2.09%)
Oct 26, 2023
6.760
6.880
6.660
6.690
11,963,319
-0.18(-2.62%)
Oct 25, 2023
6.990
7.060
6.820
6.870
12,952,504
-0.15(-2.14%)
Oct 24, 2023
7.120
7.150
6.980
7.020
8,957,051
-0.08(-1.13%)
Oct 23, 2023
7.060
7.160
6.920
7.100
11,397,715
-0.06(-0.84%)
Oct 20, 2023
7.290
7.357
6.960
7.160
15,996,484
-0.23(-3.11%)
Oct 19, 2023
7.260
7.560
7.150
7.390
15,252,507
+0.01(+0.14%)
Oct 18, 2023
7.600
7.630
7.340
7.380
12,444,313
-0.20(-2.64%)
Oct 17, 2023
7.500
7.660
7.466
7.580
7,296,001
+0.07(+0.93%)
Oct 16, 2023
7.650
7.710
7.280
7.510
17,852,120
-0.20(-2.59%)
Oct 13, 2023
7.750
7.840
7.610
7.710
11,534,988
+0.14(+1.85%)
Oct 12, 2023
7.950
7.960
7.485
7.570
32,493,148
-0.23(-2.95%)
Oct 11, 2023
7.670
7.855
7.555
7.800
10,804,750
+0.03(+0.39%)
Oct 10, 2023
7.810
7.830
7.700
7.770
6,829,975
+0.00(+0.00%)
Oct 09, 2023
7.940
8.030
7.680
7.770
9,276,359
+0.13(+1.70%)
Oct 06, 2023
7.600
7.790
7.555
7.640
11,711,027
+0.02(+0.26%)
Oct 05, 2023
7.310
7.660
7.310
7.620
12,332,444
+0.20(+2.70%)
Oct 04, 2023
7.600
7.630
7.260
7.420
20,368,594
-0.33(-4.26%)
Oct 03, 2023
7.820
7.895
7.670
7.750
18,493,844
-0.13(-1.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.