Diamond Offshore Drilling Historical Data - DO

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Diamond Offshore Drilling Inc DO NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.25 4.56% 5.73 5.775 5.355 5.50 5.48 16:08:44
more quote information »

DO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.595.855.215.482,103,8430.142.5%
1 Month7.377.434.775.482,988,263-1.64-22.25%
3 Months7.539.384.776.333,052,527-1.80-23.9%
6 Months11.5812.844.777.652,893,163-5.85-50.52%
1 Year17.6917.75994.779.342,771,759-11.96-67.61%
3 Years17.5022.654.7713.292,416,325-11.77-67.26%
5 Years37.6940.744.7717.422,388,315-31.96-84.8%

DO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 5.48 0.09 1.67% 5.21 5.58 5.21 2,218,871
Oct 18 2019 5.39 -0.07 -1.28% 5.44 5.61 5.33 1,698,515
Oct 17 2019 5.46 -0.11 -1.97% 5.54 5.62 5.33 1,828,829
Oct 16 2019 5.57 0.08 1.46% 5.44 5.76 5.44 2,008,245
Oct 15 2019 5.49 -0.13 -2.31% 5.59 5.85 5.45 2,764,753
Oct 14 2019 5.62 -0.01 -0.18% 5.45 5.66 5.16 2,941,472
Oct 11 2019 5.63 0.57 11.26% 5.16 5.73 5.155 4,393,577
Oct 10 2019 5.06 0.00 0.0% 5.11 5.21 4.99 2,453,115
Oct 09 2019 5.06 0.13 2.64% 5.08 5.14 4.87 2,561,096
Oct 08 2019 4.93 -0.11 -2.18% 4.92 5.087 4.77 2,963,485
Oct 07 2019 5.04 -0.12 -2.33% 5.19 5.39 5.04 2,490,564
Oct 04 2019 5.16 0.02 0.39% 5.17 5.24 4.96 2,986,631
Oct 03 2019 5.14 0.00 0.0% 5.08 5.20 4.95 3,236,054
Oct 02 2019 5.14 -0.09 -1.72% 5.16 5.30 4.97 4,294,244
Oct 01 2019 5.23 -0.38 -6.77% 5.58 5.68 5.17 4,083,764
Sep 30 2019 5.61 -0.04 -0.71% 5.58 5.71 5.445 3,941,939
Sep 27 2019 5.65 -0.18 -3.09% 5.68 5.97 5.60 3,114,792
Sep 26 2019 5.83 -0.41 -6.57% 6.30 6.39 5.75 4,035,607
Sep 25 2019 6.24 -0.67 -9.7% 6.73 6.99 6.24 3,932,833
Sep 24 2019 6.91 -0.50 -6.75% 7.37 7.43 6.91 1,816,878
Sep 23 2019 7.41 0.03 0.41% 7.24 7.51 7.12 1,980,642
See More Historical Prices »


Your Recent History
NYSE
DO
Diamond Of..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.