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

Diamond Offshore Drilling (NY: DO )

14.37 -0.35 (-2.35%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 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 (%)
Jul 31, 2023 15.55 16.01 15.44 15.83 914,945 +0.39(+2.53%)
Jul 28, 2023 15.52 15.72 15.37 15.44 1,365,809 +0.05(+0.32%)
Jul 27, 2023 15.88 16.04 15.30 15.39 778,161 -0.35(-2.22%)
Jul 26, 2023 15.82 16.06 15.62 15.74 730,387 -0.29(-1.81%)
Jul 25, 2023 15.76 16.15 15.60 16.03 1,700,271 +0.05(+0.31%)
Jul 24, 2023 15.37 16.11 15.37 15.98 1,655,812 +0.63(+4.10%)
Jul 21, 2023 15.55 15.60 15.06 15.35 1,344,694 -0.10(-0.65%)
Jul 20, 2023 15.77 16.03 15.43 15.45 763,967 -0.31(-1.97%)
Jul 19, 2023 16.34 16.35 15.58 15.76 970,001 -0.50(-3.08%)
Jul 18, 2023 15.59 16.52 15.49 16.26 2,171,990 +0.94(+6.14%)
Jul 17, 2023 15.02 15.53 15.00 15.32 1,018,069 +0.17(+1.12%)
Jul 14, 2023 15.55 15.69 15.08 15.15 736,764 -0.54(-3.44%)
Jul 13, 2023 15.72 15.97 15.50 15.69 1,094,386 +0.06(+0.38%)
Jul 12, 2023 15.84 15.94 15.31 15.63 1,346,660 +0.03(+0.19%)
Jul 11, 2023 15.80 15.93 15.38 15.60 1,675,816 -0.06(-0.38%)
Jul 10, 2023 15.79 15.79 15.40 15.66 2,224,195 -0.02(-0.13%)
Jul 07, 2023 14.50 15.81 14.48 15.68 2,637,049 +1.20(+8.29%)
Jul 06, 2023 14.50 14.75 14.06 14.48 1,633,285 -0.23(-1.56%)
Jul 05, 2023 14.58 14.83 14.26 14.71 1,625,630 +0.24(+1.66%)
Jul 03, 2023 14.39 14.84 14.34 14.47 1,143,683 +0.23(+1.62%)
Jun 30, 2023 13.68 14.47 13.56 14.24 3,089,033 +0.85(+6.35%)
Jun 29, 2023 12.64 13.47 12.58 13.39 1,934,198 +0.99(+7.98%)
Jun 28, 2023 12.55 12.70 12.13 12.40 1,366,850 -0.21(-1.67%)
Jun 27, 2023 12.99 13.19 12.60 12.61 1,654,369 -0.32(-2.47%)
Jun 26, 2023 12.47 13.06 12.47 12.93 1,374,273 +0.56(+4.53%)
Jun 23, 2023 12.32 12.50 12.09 12.37 1,554,668 -0.24(-1.90%)
Jun 22, 2023 12.26 12.62 12.24 12.61 728,164 +0.13(+1.04%)
Jun 21, 2023 12.06 12.63 12.03 12.48 1,491,913 +0.36(+2.97%)
Jun 20, 2023 12.06 12.16 11.61 12.12 1,042,815 -0.10(-0.82%)
Jun 16, 2023 12.65 12.69 12.11 12.22 1,326,776 -0.24(-1.93%)
Jun 15, 2023 12.28 12.50 12.16 12.46 721,480 +0.87(+7.51%)
May 08, 2023 11.75 11.99 11.39 11.59 1,496,314 +0.08(+0.70%)
May 05, 2023 11.60 12.03 11.35 11.51 1,222,100 +0.48(+4.35%)
May 04, 2023 10.54 11.20 10.54 11.03 1,026,373 +0.45(+4.25%)
May 03, 2023 10.44 10.89 10.44 10.58 947,058 -0.10(-0.94%)
May 02, 2023 11.25 11.31 10.44 10.68 1,337,588 -0.80(-6.97%)
May 01, 2023 11.30 11.68 11.21 11.48 547,307 -0.01(-0.09%)
Apr 28, 2023 11.10 11.69 11.10 11.49 645,729 +0.35(+3.14%)
Apr 27, 2023 11.06 11.22 10.75 11.14 735,095 +0.08(+0.72%)
Apr 26, 2023 11.15 11.34 10.88 11.06 1,114,259 -0.04(-0.36%)
Apr 25, 2023 11.44 11.53 11.08 11.10 511,875 -0.60(-5.13%)
Apr 24, 2023 11.31 11.94 11.26 11.70 586,128 +0.33(+2.90%)
Apr 21, 2023 11.52 11.53 11.21 11.37 786,630 -0.12(-1.04%)
Apr 20, 2023 11.61 11.66 11.09 11.49 845,418 -0.37(-3.12%)
Apr 19, 2023 12.10 12.10 11.48 11.86 836,902 -0.45(-3.66%)
Apr 18, 2023 12.36 12.50 11.86 12.31 854,728 -0.08(-0.65%)
Apr 17, 2023 12.36 12.58 12.10 12.39 573,904 -0.10(-0.80%)
Apr 14, 2023 12.14 12.49 12.03 12.49 832,728 +0.43(+3.57%)
Apr 13, 2023 11.76 12.19 11.71 12.06 894,721 +0.29(+2.46%)
Apr 12, 2023 11.72 11.88 11.40 11.77 592,013 +0.30(+2.62%)
Apr 11, 2023 11.48 11.70 10.97 11.47 1,182,492 +0.07(+0.61%)
Apr 10, 2023 11.38 11.69 11.35 11.40 1,541,999 +0.02(+0.18%)
Apr 06, 2023 11.68 11.70 11.28 11.38 586,043 -0.36(-3.07%)
Apr 05, 2023 12.11 12.23 11.64 11.74 861,722 -0.38(-3.14%)
Apr 04, 2023 12.86 12.86 11.73 12.12 817,160 -0.63(-4.94%)
Apr 03, 2023 12.68 13.02 12.57 12.75 1,577,532 +0.71(+5.90%)
Mar 31, 2023 11.99 12.35 11.88 12.04 1,550,764 +0.20(+1.69%)
Mar 30, 2023 12.33 12.39 11.67 11.84 933,846 -0.39(-3.19%)
Mar 29, 2023 11.84 12.24 11.75 12.23 1,517,040 +0.58(+4.98%)
Mar 28, 2023 11.19 11.93 11.08 11.65 1,313,178 +0.40(+3.56%)
Mar 27, 2023 10.76 11.31 10.52 11.25 888,436 +0.58(+5.44%)
Mar 24, 2023 10.76 10.80 10.32 10.67 902,314 -0.32(-2.91%)
Mar 23, 2023 11.21 11.58 10.67 10.99 1,700,557 -0.14(-1.26%)
Mar 22, 2023 11.48 11.57 11.06 11.13 913,445 -0.31(-2.71%)
Mar 21, 2023 10.63 11.85 10.53 11.44 2,236,364 +1.24(+12.16%)
Mar 20, 2023 9.880 10.27 9.880 10.20 871,454 +0.39(+3.98%)
Mar 17, 2023 10.16 10.16 9.680 9.810 1,617,380 -0.42(-4.11%)
Mar 16, 2023 9.750 10.34 9.555 10.23 1,137,643 +0.23(+2.30%)
Mar 15, 2023 10.68 10.70 9.640 10.00 1,825,637 -1.17(-10.47%)
Mar 14, 2023 11.02 11.73 10.91 11.17 1,170,880 +0.39(+3.62%)
Mar 13, 2023 10.89 11.31 10.66 10.78 1,366,660 -0.50(-4.43%)
Mar 10, 2023 11.69 11.94 11.12 11.28 1,013,690 -0.48(-4.08%)
Mar 09, 2023 12.42 12.56 11.61 11.76 1,389,965 -0.65(-5.24%)
Mar 08, 2023 12.44 12.66 12.05 12.41 737,065 -0.06(-0.48%)
Mar 07, 2023 13.08 13.30 12.45 12.47 1,193,389 -0.65(-4.95%)
Mar 06, 2023 12.84 13.12 12.54 13.12 921,264 +0.24(+1.86%)
Mar 03, 2023 12.32 13.30 12.22 12.88 2,437,928 +0.38(+3.04%)
Mar 02, 2023 12.14 12.61 12.08 12.50 1,043,404 +0.23(+1.87%)
Mar 01, 2023 11.87 12.31 11.80 12.27 1,021,282 +0.39(+3.28%)
Feb 28, 2023 12.26 12.53 11.71 11.88 1,550,067 +0.19(+1.63%)
Feb 27, 2023 11.17 11.95 11.16 11.69 1,271,331 +0.44(+3.91%)
Feb 24, 2023 10.51 11.41 10.50 11.25 1,982,406 +0.53(+4.94%)
Feb 23, 2023 11.01 11.11 10.43 10.72 1,420,800 -0.11(-1.02%)
Feb 22, 2023 11.25 11.45 10.65 10.83 1,670,038 -0.53(-4.67%)
Feb 21, 2023 12.11 12.21 11.16 11.36 1,219,624 -0.90(-7.34%)
Feb 17, 2023 12.47 12.53 11.97 12.26 1,057,206 -0.26(-2.08%)
Feb 16, 2023 12.18 12.84 12.17 12.52 1,267,279 +0.19(+1.54%)
Feb 15, 2023 12.25 12.41 12.12 12.33 722,709 -0.15(-1.20%)
Feb 14, 2023 12.20 12.52 12.14 12.48 668,103 +0.03(+0.24%)
Feb 13, 2023 12.44 12.61 12.14 12.45 769,181 -0.05(-0.40%)
Feb 10, 2023 12.29 12.68 12.29 12.50 714,260 +0.26(+2.12%)
Feb 09, 2023 12.42 12.58 12.07 12.24 1,414,577 -0.26(-2.08%)
Feb 08, 2023 12.67 12.75 12.25 12.50 808,607 -0.14(-1.11%)
Feb 07, 2023 12.42 12.84 12.30 12.64 2,052,058 +0.34(+2.76%)
Feb 06, 2023 12.31 12.44 11.77 12.30 1,090,536 -0.01(-0.08%)
Feb 03, 2023 11.93 12.63 11.93 12.31 1,451,038 +0.42(+3.53%)
Feb 02, 2023 12.07 12.35 11.73 11.89 1,880,888 -0.31(-2.54%)
Feb 01, 2023 11.45 12.29 11.45 12.20 2,497,439 +0.74(+6.46%)
Jan 31, 2023 11.29 11.55 11.17 11.46 588,917 +0.18(+1.60%)
Jan 30, 2023 11.60 11.76 11.23 11.28 839,276 -0.36(-3.09%)
Jan 27, 2023 11.61 11.86 11.58 11.64 474,396 -0.04(-0.34%)
Jan 26, 2023 11.83 11.95 11.45 11.68 592,532 +0.00(+0.00%)
Jan 25, 2023 11.74 11.79 11.18 11.68 871,185 -0.20(-1.68%)
Jan 24, 2023 11.81 11.90 11.57 11.88 572,643 +0.08(+0.68%)
Jan 23, 2023 11.89 12.01 11.66 11.80 979,728 -0.08(-0.67%)
Jan 20, 2023 11.62 12.09 11.35 11.88 1,653,163 +0.36(+3.13%)
Jan 19, 2023 11.33 11.55 11.19 11.52 846,528 +0.18(+1.59%)
Jan 18, 2023 11.85 11.85 11.21 11.34 993,105 -0.43(-3.65%)
Jan 17, 2023 11.44 11.83 11.42 11.77 1,220,871 +0.43(+3.79%)
Jan 13, 2023 11.01 11.44 10.94 11.34 793,506 +0.25(+2.25%)
Jan 12, 2023 10.73 11.20 10.69 11.09 670,638 +0.40(+3.74%)
Jan 11, 2023 11.08 11.08 10.66 10.69 575,434 -0.32(-2.91%)
Jan 10, 2023 10.19 11.07 10.12 11.01 1,519,753 +0.87(+8.58%)
Jan 09, 2023 10.14 10.39 10.07 10.14 842,234 +0.24(+2.42%)
Jan 06, 2023 9.550 10.01 9.500 9.900 718,440 +0.53(+5.66%)
Jan 05, 2023 9.140 9.470 9.050 9.370 428,410 +0.11(+1.19%)
Jan 04, 2023 9.290 9.570 9.242 9.260 574,651 -0.32(-3.34%)
Jan 03, 2023 10.38 10.39 9.200 9.580 1,001,316 -0.82(-7.88%)
Dec 30, 2022 10.01 10.47 9.880 10.40 1,441,744 +0.27(+2.67%)
Dec 29, 2022 9.990 10.27 9.975 10.13 962,482 +0.14(+1.40%)
Dec 28, 2022 10.00 10.11 9.770 9.990 698,287 -0.01(-0.10%)
Dec 27, 2022 10.02 10.13 9.850 10.00 777,078 +0.03(+0.30%)
Dec 23, 2022 9.800 9.990 9.680 9.970 975,806 +0.37(+3.85%)
Dec 22, 2022 9.500 9.660 9.330 9.600 888,359 +0.08(+0.84%)
Dec 21, 2022 9.290 9.590 9.100 9.520 999,127 +0.35(+3.82%)
Dec 20, 2022 8.570 9.210 8.560 9.170 875,567 +0.61(+7.13%)
Dec 19, 2022 8.740 8.890 8.510 8.560 380,400 -0.06(-0.70%)
Dec 16, 2022 8.450 8.650 8.420 8.620 1,116,945 -0.11(-1.26%)
Dec 15, 2022 8.760 8.940 8.610 8.730 538,054 -0.13(-1.47%)
Dec 14, 2022 9.090 9.130 8.770 8.860 497,571 -0.10(-1.12%)
Dec 13, 2022 9.040 9.040 8.555 8.960 1,226,153 +0.18(+2.05%)
Dec 12, 2022 8.520 9.040 8.510 8.780 796,151 +0.31(+3.66%)
Dec 09, 2022 8.690 8.790 8.395 8.470 799,399 -0.28(-3.20%)
Dec 08, 2022 9.100 9.170 8.670 8.750 555,721 -0.09(-1.02%)
Dec 07, 2022 9.240 9.360 8.800 8.840 818,787 -0.35(-3.81%)
Dec 06, 2022 9.140 9.360 9.055 9.190 796,479 -0.07(-0.76%)
Dec 05, 2022 9.960 9.990 9.220 9.260 741,642 -0.68(-6.84%)
Dec 02, 2022 9.700 9.955 9.560 9.940 826,480 +0.14(+1.43%)
Dec 01, 2022 9.650 9.900 9.640 9.800 1,154,169 +0.23(+2.40%)
Nov 30, 2022 9.370 9.660 9.150 9.570 3,539,158 +0.39(+4.25%)
Nov 29, 2022 9.190 9.500 9.050 9.180 1,444,035 +0.11(+1.21%)
Nov 28, 2022 9.080 9.335 8.920 9.070 881,121 -0.34(-3.61%)
Nov 25, 2022 9.470 9.640 9.330 9.410 363,499 -0.09(-0.95%)
Nov 23, 2022 9.370 9.590 9.230 9.500 858,259 -0.07(-0.73%)
Nov 22, 2022 9.350 9.670 9.280 9.570 860,679 +0.38(+4.13%)
Nov 21, 2022 9.400 9.470 8.795 9.190 1,191,633 -0.41(-4.27%)
Nov 18, 2022 9.720 9.800 9.420 9.600 824,449 -0.26(-2.64%)
Nov 17, 2022 9.730 9.940 9.600 9.860 524,621 -0.09(-0.90%)
Nov 16, 2022 9.980 10.05 9.880 9.950 621,170 -0.06(-0.60%)
Nov 15, 2022 9.870 10.11 9.700 10.01 1,115,875 +0.13(+1.32%)
Nov 14, 2022 9.800 10.08 9.770 9.880 1,034,112 -0.02(-0.20%)
Nov 11, 2022 9.750 10.01 9.740 9.900 1,086,771 +0.35(+3.66%)
Nov 10, 2022 9.680 9.740 9.360 9.550 1,057,427 +0.14(+1.49%)
Nov 09, 2022 9.940 10.01 9.360 9.410 1,232,643 -0.62(-6.18%)
Nov 08, 2022 10.24 10.25 9.810 10.03 1,213,308 -0.10(-0.99%)
Nov 07, 2022 10.10 10.15 9.790 10.13 1,709,660 +0.13(+1.30%)
Nov 04, 2022 10.10 10.19 9.715 10.00 1,665,957 +0.03(+0.30%)
Nov 03, 2022 9.640 10.01 9.470 9.970 1,111,327 +0.36(+3.75%)
Nov 02, 2022 9.790 9.560 9.610 1,135,492 -0.11(-1.13%)
Nov 01, 2022 10.06 10.06 9.690 9.720 969,686 -0.13(-1.32%)
Oct 31, 2022 9.600 9.950 9.537 9.850 1,081,558 +0.17(+1.76%)
Oct 28, 2022 9.500 9.700 9.290 9.680 701,036 +0.30(+3.20%)
Oct 27, 2022 9.650 9.840 9.285 9.380 1,221,557 -0.06(-0.64%)
Oct 26, 2022 9.500 9.750 9.260 9.440 991,711 +0.05(+0.53%)
Oct 25, 2022 9.070 9.500 9.020 9.390 1,147,318 +0.35(+3.87%)
Oct 24, 2022 8.790 9.050 8.670 9.040 1,107,860 +0.26(+2.96%)
Oct 21, 2022 8.530 8.910 8.490 8.780 1,140,432 +0.31(+3.66%)
Oct 20, 2022 8.650 8.960 8.360 8.470 1,290,227 -0.06(-0.70%)
Oct 19, 2022 8.290 8.545 8.245 8.530 1,643,073 +0.23(+2.77%)
Oct 18, 2022 8.330 8.460 8.180 8.300 2,146,338 +0.08(+0.97%)
Oct 17, 2022 8.180 8.300 8.090 8.220 1,975,423 +0.22(+2.75%)
Oct 14, 2022 8.090 8.180 7.720 8.000 882,842 -0.10(-1.23%)
Oct 13, 2022 7.790 8.200 7.770 8.100 1,105,885 +0.19(+2.40%)
Oct 12, 2022 7.850 8.050 7.760 7.910 586,179 +0.00(+0.00%)
Oct 11, 2022 7.740 8.070 7.630 7.910 491,466 -0.03(-0.38%)
Oct 10, 2022 7.890 8.050 7.650 7.940 689,216 +0.03(+0.38%)
Oct 07, 2022 7.930 8.140 7.810 7.910 743,447 -0.03(-0.38%)
Oct 06, 2022 7.680 8.075 7.660 7.940 753,681 +0.21(+2.72%)
Oct 05, 2022 7.540 7.745 7.455 7.730 698,220 +0.12(+1.58%)
Oct 04, 2022 7.650 7.700 7.410 7.610 864,943 +0.21(+2.84%)
Oct 03, 2022 7.030 7.500 6.980 7.400 1,091,355 +0.77(+11.61%)
Sep 30, 2022 6.860 7.135 6.605 6.630 1,222,152 -0.29(-4.19%)
Sep 29, 2022 6.930 6.930 6.720 6.920 756,060 -0.10(-1.42%)
Sep 28, 2022 6.540 7.045 6.440 7.020 913,963 +0.59(+9.18%)
Sep 27, 2022 6.410 6.729 6.310 6.430 1,100,511 +0.18(+2.88%)
Sep 26, 2022 6.270 6.520 6.120 6.250 858,814 -0.08(-1.26%)
Sep 23, 2022 6.450 6.470 6.140 6.330 1,529,414 -0.40(-5.94%)
Sep 22, 2022 7.040 7.300 6.710 6.730 1,081,518 -0.25(-3.58%)
Sep 21, 2022 7.360 7.480 6.960 6.980 969,477 -0.19(-2.65%)
Sep 20, 2022 7.290 7.400 7.040 7.170 994,704 -0.26(-3.50%)
Sep 19, 2022 7.280 7.550 7.270 7.430 818,959 -0.17(-2.24%)
Sep 16, 2022 8.180 8.230 7.470 7.600 3,533,757 -0.72(-8.65%)
Sep 15, 2022 8.190 8.440 8.140 8.320 1,239,075 -0.04(-0.48%)
Sep 14, 2022 8.010 8.415 8.010 8.360 1,483,303 +0.43(+5.42%)
Sep 13, 2022 7.780 8.170 7.780 7.930 1,684,065 -0.10(-1.25%)
Sep 12, 2022 7.830 8.040 7.780 8.030 1,052,972 +0.32(+4.15%)
Sep 09, 2022 7.590 7.800 7.470 7.710 897,051 +0.31(+4.19%)
Sep 08, 2022 7.000 7.520 6.940 7.400 819,324 +0.39(+5.56%)
Sep 07, 2022 6.800 7.100 6.710 7.010 864,272 +0.02(+0.29%)
Sep 06, 2022 7.520 7.520 6.970 6.990 637,897 -0.38(-5.16%)
Sep 02, 2022 7.150 7.495 7.050 7.370 1,208,240 +0.43(+6.20%)
Sep 01, 2022 7.000 7.020 6.800 6.940 704,255 -0.17(-2.39%)
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%)
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.