Skip to main content

Diamond Offshore Drilling (NY: DO )

15.96 -0.14 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 16.11 16.13 15.91 15.96 714,411 -0.14(-0.87%)
Jul 18, 2024 16.21 16.43 16.05 16.10 1,083,293 -0.18(-1.11%)
Jul 17, 2024 16.45 16.53 16.20 16.28 1,201,841 -0.15(-0.91%)
Jul 16, 2024 16.25 16.43 16.06 16.43 1,958,632 +0.13(+0.80%)
Jul 15, 2024 15.90 16.45 15.82 16.30 3,351,807 +0.52(+3.30%)
Jul 12, 2024 15.85 15.91 15.72 15.78 2,299,146 +0.10(+0.64%)
Jul 11, 2024 15.49 15.74 15.40 15.68 2,690,087 +0.26(+1.69%)
Jul 10, 2024 15.37 15.47 15.29 15.42 3,866,361 +0.04(+0.26%)
Jul 09, 2024 15.27 15.41 15.16 15.38 1,775,822 +0.03(+0.20%)
Jul 08, 2024 15.33 15.46 15.33 15.35 1,593,748 +0.00(+0.00%)
Jul 05, 2024 15.41 15.46 15.26 15.35 1,307,236 -0.07(-0.45%)
Jul 03, 2024 15.38 15.60 15.37 15.42 1,210,446 +0.03(+0.19%)
Jul 02, 2024 15.24 15.45 15.16 15.39 1,568,371 +0.27(+1.79%)
Jul 01, 2024 15.55 15.56 15.11 15.12 1,248,669 -0.37(-2.39%)
Jun 28, 2024 15.61 15.70 15.41 15.49 2,211,760 -0.01(-0.06%)
Jun 27, 2024 15.45 15.62 15.42 15.50 1,488,549 +0.12(+0.78%)
Jun 26, 2024 15.30 15.41 15.23 15.38 2,197,089 +0.03(+0.20%)
Jun 25, 2024 15.33 15.44 15.24 15.35 1,181,931 -0.06(-0.39%)
Jun 24, 2024 15.30 15.65 15.30 15.41 2,573,564 +0.04(+0.26%)
Jun 21, 2024 15.20 15.41 15.10 15.37 4,041,594 +0.15(+0.99%)
Jun 20, 2024 15.26 15.51 15.20 15.22 2,718,623 +0.04(+0.26%)
Jun 18, 2024 15.14 15.37 15.14 15.18 1,814,899 +0.04(+0.26%)
Jun 17, 2024 14.99 15.20 14.92 15.14 2,240,449 +0.13(+0.87%)
Jun 14, 2024 15.20 15.28 14.95 15.01 4,255,698 -0.31(-2.02%)
Jun 13, 2024 15.44 15.52 15.23 15.32 4,064,849 -0.18(-1.16%)
Jun 12, 2024 15.59 15.69 15.34 15.50 5,795,753 +0.24(+1.57%)
Jun 11, 2024 15.30 15.43 15.10 15.26 5,315,010 -0.19(-1.23%)
Jun 10, 2024 15.16 15.53 15.06 15.45 22,489,452 +1.52(+10.91%)
Jun 07, 2024 13.64 14.12 13.44 13.93 2,033,015 +0.25(+1.83%)
Jun 06, 2024 13.36 13.68 13.29 13.68 1,137,219 +0.31(+2.32%)
Jun 05, 2024 13.43 13.57 13.21 13.37 1,153,828 +0.01(+0.07%)
Jun 04, 2024 13.94 13.97 13.26 13.36 2,214,374 -0.72(-5.11%)
Jun 03, 2024 15.11 15.18 13.94 14.08 1,817,647 -1.10(-7.25%)
May 31, 2024 14.81 15.19 14.75 15.18 940,728 +0.37(+2.50%)
May 30, 2024 14.62 14.99 14.60 14.81 1,021,934 +0.18(+1.23%)
May 29, 2024 15.05 15.18 14.63 14.63 1,365,070 -0.51(-3.37%)
May 28, 2024 14.74 15.16 14.49 15.14 1,007,769 +0.66(+4.56%)
May 24, 2024 14.54 14.73 14.44 14.48 627,317 +0.01(+0.07%)
May 23, 2024 14.82 14.97 14.34 14.47 829,860 -0.24(-1.63%)
May 22, 2024 15.25 15.25 14.52 14.71 1,066,322 -0.57(-3.73%)
May 21, 2024 15.13 15.30 15.08 15.28 1,051,059 +0.03(+0.20%)
May 20, 2024 14.90 15.36 14.87 15.25 1,134,506 +0.42(+2.83%)
May 17, 2024 14.76 14.97 14.62 14.83 886,495 +0.10(+0.68%)
May 16, 2024 14.60 14.91 14.58 14.73 723,820 +0.11(+0.75%)
May 15, 2024 14.68 14.73 14.23 14.62 880,521 +0.04(+0.27%)
May 14, 2024 14.48 14.63 14.34 14.58 1,216,835 +0.13(+0.90%)
May 13, 2024 14.45 14.60 14.15 14.45 1,109,966 +0.03(+0.21%)
May 10, 2024 14.83 14.94 14.22 14.42 1,522,710 -0.12(-0.83%)
May 09, 2024 14.72 14.89 14.35 14.54 3,138,906 -0.12(-0.82%)
May 08, 2024 14.25 14.90 14.23 14.66 3,915,374 +0.95(+6.93%)
May 07, 2024 13.42 13.79 13.42 13.71 1,455,065 +0.23(+1.71%)
May 06, 2024 13.17 13.65 13.16 13.48 1,253,831 +0.50(+3.85%)
May 03, 2024 12.78 13.12 12.72 12.98 1,322,466 +0.44(+3.51%)
May 02, 2024 12.50 12.71 12.32 12.54 1,049,453 +0.25(+2.03%)
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.