Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamond Offshore Drilling (NY: DO )

14.54 -0.12 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.800 7.290 6.660 7.110 1,287,176 +0.21(+3.04%)
Aug 30, 2022 7.250 7.285 6.800 6.900 1,136,433 -0.47(-6.38%)
Aug 29, 2022 7.110 7.550 7.090 7.370 1,081,534 +0.15(+2.08%)
Aug 26, 2022 7.340 7.520 7.155 7.220 765,823 -0.15(-2.04%)
Aug 25, 2022 7.300 7.455 7.235 7.370 1,097,089 +0.08(+1.10%)
Aug 24, 2022 7.300 7.470 7.130 7.290 1,026,059 +0.02(+0.28%)
Aug 23, 2022 7.340 7.570 7.220 7.270 816,317 +0.12(+1.68%)
Aug 22, 2022 7.190 7.300 6.930 7.150 771,616 -0.16(-2.19%)
Aug 19, 2022 7.360 7.550 7.170 7.310 1,086,553 -0.11(-1.48%)
Aug 18, 2022 7.050 7.540 7.000 7.420 1,602,541 +0.53(+7.69%)
Aug 17, 2022 6.830 6.970 6.700 6.890 500,995 -0.05(-0.72%)
Aug 16, 2022 6.930 7.060 6.810 6.940 495,437 +0.04(+0.58%)
Aug 15, 2022 6.950 6.970 6.531 6.900 1,015,968 -0.38(-5.22%)
Aug 12, 2022 7.030 7.445 7.020 7.280 989,177 +0.23(+3.26%)
Aug 11, 2022 7.130 7.242 6.798 7.050 1,738,745 +0.06(+0.86%)
Aug 10, 2022 6.850 7.000 6.761 6.990 1,205,916 +0.20(+2.95%)
Aug 09, 2022 6.750 6.930 6.710 6.790 972,471 +0.16(+2.41%)
Aug 08, 2022 6.680 6.840 6.485 6.630 790,949 -0.08(-1.19%)
Aug 05, 2022 6.320 6.880 6.290 6.710 521,827 +0.31(+4.84%)
Aug 04, 2022 6.610 6.810 6.400 6.400 568,463 -0.32(-4.76%)
Aug 03, 2022 7.300 7.300 6.620 6.720 1,253,690 -0.59(-8.07%)
Aug 02, 2022 6.700 7.380 6.700 7.310 2,656,266 +0.65(+9.76%)
Aug 01, 2022 6.640 6.725 6.480 6.660 690,501 -0.09(-1.33%)
Jul 29, 2022 6.700 6.790 6.500 6.750 941,305 +0.21(+3.21%)
Jul 28, 2022 6.760 6.790 6.450 6.540 698,388 -0.10(-1.51%)
Jul 27, 2022 6.040 6.681 5.980 6.640 1,653,168 +0.65(+10.85%)
Jul 26, 2022 5.980 6.060 5.770 5.990 732,126 +0.11(+1.87%)
Jul 25, 2022 5.470 5.880 5.400 5.880 809,666 +0.47(+8.69%)
Jul 22, 2022 5.580 5.710 5.395 5.410 1,245,980 -0.18(-3.22%)
Jul 21, 2022 5.750 5.790 5.430 5.590 886,722 -0.32(-5.41%)
Jul 20, 2022 5.850 5.930 5.680 5.910 579,128 -0.03(-0.51%)
Jul 19, 2022 5.750 5.950 5.715 5.940 591,307 +0.24(+4.21%)
Jul 18, 2022 5.680 5.925 5.660 5.700 787,381 +0.09(+1.60%)
Jul 15, 2022 5.530 5.610 5.370 5.610 1,337,026 +0.26(+4.86%)
Jul 14, 2022 5.490 5.530 5.170 5.350 1,140,325 -0.25(-4.46%)
Jul 13, 2022 5.530 5.710 5.510 5.600 1,106,104 -0.05(-0.88%)
Jul 12, 2022 6.010 6.100 5.615 5.650 927,000 -0.45(-7.38%)
Jul 11, 2022 6.000 6.320 6.000 6.100 1,345,791 -0.25(-3.94%)
Jul 08, 2022 5.900 6.395 5.760 6.350 1,593,041 +0.45(+7.63%)
Jul 07, 2022 5.600 5.975 5.584 5.900 813,550 +0.42(+7.66%)
Jul 06, 2022 5.650 5.770 5.380 5.480 1,277,275 -0.24(-4.20%)
Jul 05, 2022 5.980 5.990 5.410 5.720 2,365,271 -0.37(-6.08%)
Jul 01, 2022 5.860 6.090 5.630 6.090 2,127,901 +0.20(+3.40%)
Jun 30, 2022 6.140 6.235 5.855 5.890 2,109,264 -0.42(-6.66%)
Jun 29, 2022 6.730 6.730 6.245 6.310 1,784,043 -0.40(-5.96%)
Jun 28, 2022 7.000 7.180 6.690 6.710 2,730,662 -0.10(-1.47%)
Jun 27, 2022 6.650 6.845 6.530 6.810 2,094,363 +0.27(+4.13%)
Jun 24, 2022 6.770 7.120 6.520 6.540 15,175,024 -0.20(-2.97%)
Jun 23, 2022 7.020 7.240 6.570 6.740 2,929,977 -0.36(-5.07%)
Jun 22, 2022 7.120 7.250 6.820 7.100 6,174,986 -0.37(-4.95%)
Jun 21, 2022 7.750 8.010 7.430 7.470 5,735,159 -0.08(-1.06%)
Jun 17, 2022 7.650 7.960 7.410 7.550 8,724,324 -0.20(-2.58%)
Jun 16, 2022 7.700 7.920 7.380 7.750 3,015,451 -0.10(-1.27%)
Jun 15, 2022 7.650 8.070 7.650 7.850 2,521,789 +0.17(+2.21%)
Jun 14, 2022 8.150 8.240 7.560 7.680 2,978,655 -0.30(-3.76%)
Jun 13, 2022 8.280 8.410 7.920 7.980 2,397,225 -0.65(-7.53%)
Jun 10, 2022 9.120 9.240 8.360 8.630 1,768,508 -0.64(-6.90%)
Jun 09, 2022 9.730 9.730 9.260 9.270 2,716,621 -0.56(-5.70%)
Jun 08, 2022 8.880 9.980 8.860 9.830 6,210,381 +1.02(+11.58%)
Jun 07, 2022 8.730 9.070 8.600 8.810 3,007,588 +0.10(+1.15%)
Jun 06, 2022 8.450 8.920 8.245 8.710 4,064,731 +0.55(+6.74%)
Jun 03, 2022 7.820 8.190 7.630 8.160 1,614,928 +0.26(+3.29%)
Jun 02, 2022 8.080 8.080 7.800 7.900 2,575,366 -0.17(-2.11%)
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.