DO - Diamond Offshore Drilling, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201715.9316.0115.7715.8715.87181,344
Nov 17, 201715.8416.1915.6316.0616.061,452,200
Nov 16, 201715.7515.9415.4015.7615.761,172,500
Nov 15, 201715.5515.9115.1515.8215.823,397,000
Nov 14, 201716.3416.4015.7415.7915.792,020,400
Nov 13, 201717.3017.3016.5416.6216.621,677,900
Nov 10, 201717.5217.9517.1717.3817.381,669,100
Nov 09, 201717.1517.5517.0617.5417.541,913,500
Nov 08, 201716.7017.5216.6517.3617.362,515,700
Nov 07, 201716.8716.9216.5416.7116.712,023,900
Nov 06, 201716.6016.9616.2316.8816.882,618,100
Nov 03, 201716.4816.6316.2316.4316.432,355,000
Nov 02, 201716.6716.9816.1116.3916.393,463,800
Nov 01, 201717.2017.5216.5316.7416.743,605,200
Oct 31, 201717.2517.2516.3316.7316.734,263,400
Oct 30, 201715.9817.4115.9217.3117.314,925,100
Oct 27, 201715.6715.8215.2415.8115.813,223,400
Oct 26, 201715.6815.7615.0815.7615.762,567,500
Oct 25, 201715.5515.8015.2015.6115.612,578,700
Oct 24, 201715.2915.8815.2615.5815.581,871,400
Oct 23, 201715.3015.4215.0015.1115.112,541,800
Oct 20, 201715.4315.6515.0615.2815.282,451,500
Oct 19, 201714.7015.5214.7015.3415.342,392,300
Oct 18, 201715.2315.3614.8314.9814.982,747,400
Oct 17, 201715.5115.6215.0715.2615.262,418,500
Oct 16, 201715.2615.5215.2415.4515.452,106,800
Oct 13, 201714.6515.3814.6415.0915.092,580,900
Oct 12, 201714.3414.7814.3014.4714.472,984,000
Oct 11, 201715.1015.2214.7315.0015.002,306,200
Oct 10, 201715.1915.7015.0815.1415.144,635,300
Oct 09, 201714.7214.9914.6314.8614.861,925,400
Oct 06, 201714.6414.8814.5114.8414.842,540,000
Oct 05, 201714.5115.0014.5114.8814.882,116,100
Oct 04, 201714.2714.6514.1914.4814.481,800,600
Oct 03, 201714.2414.3413.9714.3114.312,153,900
Oct 02, 201714.2214.4714.0614.3314.332,358,400
Sep 29, 201714.3514.5214.1514.5014.502,082,900
Sep 28, 201714.6614.8514.3014.3114.313,238,900
Sep 27, 201714.8915.0314.4114.6814.682,738,000
Sep 26, 201714.4414.8814.1514.8514.853,120,400
Sep 25, 201713.9914.7713.8914.4714.474,716,100
Sep 22, 201713.0213.4913.0013.2713.273,162,400
Sep 21, 201713.7713.7713.0213.0913.094,607,100
Sep 20, 201713.3413.9313.3413.8213.822,094,200
Sep 19, 201713.3813.4213.1113.2713.272,588,000
Sep 18, 201713.2113.4713.0313.3313.332,221,000
Sep 15, 201713.3913.5012.9213.2413.243,830,400
Sep 14, 201713.7914.0413.2913.3513.352,988,300
Sep 13, 201713.4314.0913.4013.6313.635,298,100
Sep 12, 201712.9113.8612.8713.3813.383,864,700
Sep 11, 201712.6912.9512.5012.8912.891,594,400
Sep 08, 201712.7212.8612.3512.6812.682,465,000
Sep 07, 201712.8012.9412.6012.7912.792,220,500
Sep 06, 201712.2513.0712.2512.8012.803,157,500
Sep 05, 201712.2512.6512.2512.5512.552,731,000
Sep 01, 201711.4112.1511.2612.0712.072,461,400
Aug 31, 201711.4711.6011.2511.3611.361,845,300
Aug 30, 201711.5511.5711.2711.4311.431,534,300
Aug 29, 201711.2511.6411.2211.5811.582,475,100
Aug 28, 201711.3711.5011.1811.4111.411,977,300
Aug 25, 201711.2211.5011.1711.3811.382,478,000
Aug 24, 201710.8011.3310.7911.1311.132,511,800
Aug 23, 201710.4311.1010.4210.8910.893,414,100
Aug 22, 201710.4110.6410.3110.5610.561,948,300
Aug 21, 201710.6310.6310.3110.3410.342,518,200
Aug 18, 201710.4410.7910.2910.6110.612,518,400
Aug 17, 201710.3710.6810.3510.3810.382,666,500
Aug 16, 201710.9111.0510.3610.4810.483,956,100
Aug 15, 201711.2011.2310.1910.8910.894,918,300
Aug 14, 201711.3611.5411.1911.2611.262,451,600
Aug 11, 201711.1011.4711.0311.3811.383,068,500
Aug 10, 201711.5011.5811.1211.1511.152,795,700
Aug 09, 201712.0312.1111.2211.4311.433,342,900
Aug 08, 201712.1112.3311.8711.9811.982,603,600
Aug 07, 201712.3612.4011.9312.2012.202,121,200
Aug 04, 201712.5812.6812.3812.4312.432,499,000
Aug 03, 201712.1113.1012.0112.5712.574,116,500
Aug 02, 201711.9012.2811.6312.0912.093,420,400
Aug 01, 201712.4412.4411.6412.0412.045,236,300
Jul 31, 201712.2512.4811.8412.4212.424,703,200
Jul 28, 201711.9512.6311.8812.0012.003,409,100
Jul 27, 201711.8012.2611.4612.0012.002,481,100
Jul 26, 201712.2812.3311.7311.8111.812,103,600
Jul 25, 201711.9212.4211.9212.1112.112,137,000
Jul 24, 201711.6511.7411.4111.7011.701,886,500
Jul 21, 201711.9011.9111.3711.5511.552,852,200
Jul 20, 201712.3912.4411.6411.8411.842,122,100
Jul 19, 201711.5612.5511.5612.2812.283,273,800
Jul 18, 201711.6111.6511.2811.6211.622,075,000
Jul 17, 201711.2811.5111.2511.4311.432,137,000
Jul 14, 201711.1011.4311.0511.3011.301,984,600
Jul 13, 201710.7011.1710.6711.0711.071,708,700
Jul 12, 201711.1011.3110.6110.7010.702,750,200
Jul 11, 201710.6010.9410.3410.8310.831,927,800
Jul 10, 201710.1310.7710.0910.6110.613,330,700
Jul 07, 201710.4910.7010.1010.2210.222,561,300
Jul 06, 201711.0511.4910.4910.5510.555,475,600
Jul 05, 201711.2911.2910.7010.9310.932,576,600
Jul 03, 201710.8811.7910.8611.4711.471,841,100
Jun 30, 201711.0311.2310.7010.8310.832,211,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...