DO - Diamond Offshore Drilling, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20198.578.598.078.178.172,478,337
May 23, 20199.039.218.348.408.404,554,000
May 22, 20199.669.729.269.409.402,045,600
May 21, 20199.609.989.509.649.642,667,600
May 20, 20199.559.749.309.559.552,259,400
May 17, 20199.579.819.549.579.572,407,400
May 16, 20199.7610.039.589.679.672,636,600
May 15, 20199.439.749.339.719.712,982,400
May 14, 20198.999.618.979.519.512,914,600
May 13, 20199.239.328.808.948.942,962,600
May 10, 20199.369.409.069.379.372,553,200
May 09, 20199.069.418.969.399.393,092,700
May 08, 20198.959.478.939.199.193,214,100
May 07, 20198.889.038.758.958.953,639,500
May 06, 20199.009.168.849.109.103,425,100
May 03, 20199.159.378.949.259.255,217,900
May 02, 20199.329.408.719.009.007,789,900
May 01, 20199.719.949.439.449.444,485,600
Apr 30, 201910.7110.769.639.719.715,092,400
Apr 29, 201911.4111.4110.6410.7210.725,786,600
Apr 26, 201911.5911.6111.2311.4411.441,990,400
Apr 25, 201911.8811.9711.6411.7011.701,954,400
Apr 24, 201912.4912.5211.8311.8811.882,248,600
Apr 23, 201912.3012.6412.2612.4112.412,660,800
Apr 22, 201911.5812.3811.4812.2812.283,727,100
Apr 18, 201911.5411.8011.3511.3611.362,061,200
Apr 17, 201911.5711.8211.3811.5211.521,588,400
Apr 16, 201911.5711.6111.2611.4811.481,858,600
Apr 15, 201911.4911.5911.2511.4511.451,755,400
Apr 12, 201911.7011.7811.4011.4911.492,315,400
Apr 11, 201911.5011.6911.2511.4411.441,887,500
Apr 10, 201911.9912.1211.5611.6011.603,227,600
Apr 09, 201911.6712.0411.5011.8811.882,277,200
Apr 08, 201911.9212.2011.5911.7311.733,117,400
Apr 05, 201911.5311.8911.5111.8411.842,133,200
Apr 04, 201911.1611.5010.9911.4811.482,201,400
Apr 03, 201911.2011.6611.0611.1211.123,497,400
Apr 02, 201911.2511.4810.9911.1011.102,917,600
Apr 01, 201910.6411.3210.6411.2411.242,988,600
Mar 29, 201910.6910.7410.2310.4910.492,456,700
Mar 28, 201910.1110.5410.0010.5110.512,532,800
Mar 27, 201910.3810.4910.0810.2210.221,840,900
Mar 26, 201910.4510.8410.3010.4010.401,558,700
Mar 25, 201910.1910.469.9910.3010.302,056,500
Mar 22, 201910.7510.7510.0910.2610.263,744,500
Mar 21, 201910.6410.9910.5410.9010.901,899,200
Mar 20, 201910.4610.8310.4010.6610.663,459,200
Mar 19, 201911.2611.3810.4710.5010.502,773,100
Mar 18, 201910.9511.2910.9111.1511.152,778,400
Mar 15, 201910.6810.9410.6610.8810.8814,556,400
Mar 14, 201910.6610.8710.6410.7510.752,622,200
Mar 13, 201910.3910.7210.3910.6410.643,582,000
Mar 12, 20199.9410.629.9410.3210.323,226,900
Mar 11, 20199.499.939.479.899.893,969,400
Mar 08, 20199.649.669.359.429.422,063,100
Mar 07, 201910.0910.099.669.879.872,302,900
Mar 06, 201910.0810.179.9310.0710.073,094,200
Mar 05, 201910.1110.2310.0710.2010.201,470,900
Mar 04, 20199.8110.209.7910.1110.112,678,400
Mar 01, 20199.579.799.549.759.753,060,700
Feb 28, 20199.759.779.269.559.553,016,600
Feb 27, 20199.9510.079.769.769.761,866,000
Feb 26, 20199.9210.029.769.839.831,795,200
Feb 25, 20199.8110.089.759.889.882,364,200
Feb 22, 201910.4910.559.889.939.932,752,300
Feb 21, 201910.7510.8210.3710.4210.422,164,800
Feb 20, 201910.5410.8610.5110.7810.782,705,700
Feb 19, 201910.2610.3810.0410.2910.292,393,600
Feb 15, 20199.7310.429.7010.3510.353,969,300
Feb 14, 20199.479.669.429.609.602,377,500
Feb 13, 20199.319.899.319.539.534,209,100
Feb 12, 20199.439.769.029.239.235,857,300
Feb 11, 20199.3210.089.119.259.255,341,700
Feb 08, 201910.2910.429.849.979.973,409,700
Feb 07, 201910.7810.8810.0910.3610.362,741,100
Feb 06, 201910.9811.1510.8310.8710.871,602,600
Feb 05, 201911.1411.2010.8311.1211.122,310,500
Feb 04, 201910.7911.1510.7511.1411.142,866,100
Feb 01, 201910.9411.2810.8410.9210.922,503,600
Jan 31, 201911.2511.4010.7810.9310.931,975,200
Jan 30, 201910.8611.1910.7711.1811.182,565,100
Jan 29, 201911.1211.2810.8010.8310.832,622,600
Jan 28, 201911.4711.4710.8310.9710.972,271,600
Jan 25, 201911.3611.6911.2211.6311.631,643,400
Jan 24, 201910.8911.2710.5811.2211.222,422,400
Jan 23, 201911.3011.3410.8210.9210.921,895,600
Jan 22, 201911.5011.5411.1911.2611.261,813,700
Jan 18, 201911.8511.8711.4811.7511.752,856,800
Jan 17, 201911.1911.7711.0911.6311.631,596,600
Jan 16, 201911.6111.7011.3311.3311.331,538,800
Jan 15, 201911.5811.8311.5111.6611.661,541,700
Jan 14, 201911.2511.6811.0911.5011.501,751,800
Jan 11, 201911.3811.4510.9311.4211.422,037,100
Jan 10, 201911.3711.6511.1011.6011.601,652,400
Jan 09, 201911.5011.7011.2311.5311.532,692,400
Jan 08, 201911.3311.4210.8211.1911.193,347,100
Jan 07, 201910.9011.4410.8711.1611.163,085,300
Jan 04, 201910.7010.8810.4310.8010.802,560,400
Jan 03, 20199.7910.489.7010.4010.403,190,100
Jan 02, 20199.229.748.789.749.742,648,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...