DO Historical Prices | Diamond Offshore Drilling, Inc. Stock

STI

1.77%

Diamond Offshore Drilling, Inc. (DO)

-NYSE

70.27 0.60(0.85%) 25 May 04:00 SGT|After Hours : 70.27 0.00 (0.00%) 25 May 05:08 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	70.40	71.13	69.81	70.27	699,800	70.27
23 May 2013	70.69	71.16	69.67	70.87	683,700	70.87
22 May 2013	72.38	72.90	70.50	70.87	627,900	70.87
21 May 2013	72.21	73.19	72.05	72.46	608,300	72.46
20 May 2013	72.15	73.06	72.00	72.84	793,900	72.84
17 May 2013	73.00	73.11	70.96	72.40	1,330,200	72.40
16 May 2013	70.72	71.14	70.30	70.40	672,300	70.40
15 May 2013	69.96	70.68	69.46	70.66	601,800	70.66
14 May 2013	69.92	70.75	69.78	70.36	912,900	70.36
13 May 2013	70.00	70.24	69.59	69.99	611,400	69.99
10 May 2013	70.05	70.59	69.38	70.15	727,900	70.15
9 May 2013	70.53	70.87	70.14	70.37	951,500	70.37
8 May 2013	70.64	70.87	70.02	70.58	1,068,200	70.58
7 May 2013	70.20	70.70	69.69	70.50	804,400	70.50
6 May 2013	70.03	70.33	69.53	69.81	1,070,300	69.81
3 May 2013	69.11	70.79	69.05	70.05	1,377,200	70.05
May 3, 2013	0.875 Dividend
2 May 2013	68.23	69.23	67.42	69.05	1,372,500	68.18
1 May 2013	68.53	68.91	67.52	67.91	1,242,000	67.05
30 Apr 2013	69.11	69.48	68.49	69.10	1,112,900	68.22
29 Apr 2013	69.16	69.33	68.20	69.11	877,700	68.23
26 Apr 2013	68.93	69.08	67.81	68.64	656,600	67.77
25 Apr 2013	69.15	70.09	68.49	68.89	1,167,700	68.02
24 Apr 2013	67.57	69.53	67.29	68.68	1,437,600	67.81
23 Apr 2013	66.64	67.38	65.97	67.32	976,900	66.47
22 Apr 2013	65.55	66.72	64.98	66.41	903,900	65.57
19 Apr 2013	66.00	66.11	64.52	65.34	942,600	64.51
18 Apr 2013	64.90	66.51	64.00	65.91	1,166,500	65.07
17 Apr 2013	65.78	65.94	63.95	64.42	1,351,700	63.60
16 Apr 2013	66.41	66.97	65.42	66.26	1,488,700	65.42
15 Apr 2013	68.14	68.14	65.60	65.70	1,543,600	64.87
12 Apr 2013	69.55	69.81	68.13	68.78	860,900	67.91
11 Apr 2013	69.82	70.23	69.31	70.00	1,043,900	69.11
10 Apr 2013	69.07	70.07	68.96	69.78	794,600	68.90
9 Apr 2013	69.12	69.26	68.26	68.86	897,200	67.99
8 Apr 2013	68.70	69.22	68.33	68.90	622,700	68.03
5 Apr 2013	68.01	68.73	67.42	68.70	966,700	67.83
4 Apr 2013	67.39	68.87	67.09	68.84	1,379,800	67.97
3 Apr 2013	68.34	68.47	67.08	67.38	1,075,600	66.53
2 Apr 2013	69.17	69.54	68.34	68.54	816,500	67.67
1 Apr 2013	69.71	69.90	68.94	69.22	728,500	68.34
28 Mar 2013	69.88	70.16	69.23	69.56	855,700	68.68
27 Mar 2013	68.59	69.89	68.26	69.76	991,500	68.88
26 Mar 2013	68.39	68.97	68.20	68.96	794,100	68.09
25 Mar 2013	68.73	69.03	67.72	68.07	566,200	67.21
22 Mar 2013	68.53	69.15	68.16	68.54	583,400	67.67
21 Mar 2013	68.02	68.97	67.77	68.18	1,021,500	67.32
20 Mar 2013	68.34	69.00	67.65	68.39	898,000	67.52
19 Mar 2013	68.61	68.65	67.07	68.00	1,325,500	67.14
18 Mar 2013	69.40	69.68	68.35	68.45	983,900	67.58
15 Mar 2013	70.52	70.86	69.93	70.24	1,261,200	69.35
14 Mar 2013	69.42	70.49	69.42	70.31	886,500	69.42
13 Mar 2013	69.27	70.02	68.84	69.39	1,278,500	68.51
12 Mar 2013	68.32	69.37	68.02	69.31	1,761,300	68.43
11 Mar 2013	67.69	68.43	67.02	68.40	1,302,700	67.53
8 Mar 2013	67.64	67.94	67.25	67.82	986,100	66.96
7 Mar 2013	67.93	68.19	67.18	67.45	1,344,100	66.60
6 Mar 2013	68.02	68.66	67.32	67.65	1,090,900	66.79
5 Mar 2013	68.51	68.55	67.51	67.82	1,646,000	66.96
4 Mar 2013	69.20	69.28	67.09	68.06	1,561,100	67.20
1 Mar 2013	69.48	69.58	68.54	69.32	1,456,200	68.44
28 Feb 2013	70.02	70.31	69.68	69.68	1,422,500	68.80
27 Feb 2013	69.45	70.77	69.38	70.21	1,588,900	69.32
26 Feb 2013	69.23	70.09	68.30	69.85	1,627,200	68.96
25 Feb 2013	72.20	72.49	68.90	68.96	1,811,500	68.09
22 Feb 2013	72.45	72.67	71.51	71.99	1,728,400	71.08
21 Feb 2013	72.69	72.93	71.22	72.05	1,450,100	71.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On DO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Diamond Offshore Drilling, Inc. (DO)