Historical Stock Price
ETFs Holding DO »    DO Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/21/2020 $0.71 $0.79 $0.71 $0.77 5.59M
04/22/2020 $0.80 $0.87 $0.72 $0.73 5.91M
04/23/2020 $0.80 $0.86 $0.74 $0.83 8.80M
04/24/2020 $0.98 $1.07 $0.86 $0.94 12.13M
04/27/2020 $0.94 $0.94 $0.94 $0.94 0
Diamond Offshore Drilling provides contract drilling services to the energy industry around the globe. Co.'s fleet enables it to provide services in the floater market on a worldwide basis. Co.'s contracts to provide offshore drilling services vary in their terms and provisions. The principal markets for Co.'s offshore contract drilling services are: the Gulf of Mexico, including the United States, and Mexico; South America, principally offshore Brazil, and Trinidad and Tobago; Australia and Southeast Asia, including Malaysia, Myanmar and Vietnam; Europe, principally offshore the United Kingdom; East and West Africa; and the Mediterranean.
DO historical stock prices picture
DO (DO) has the following price history information. Looking back at DO historical stock prices for the last five trading days, on April 21, 2020, DO opened at $0.71, traded as high as $0.79 and as low as $0.71, and closed at $0.77. Trading volume was a total of 5.59M shares. On April 22, 2020, DO opened at $0.80, traded as high as $0.87 and as low as $0.72, and closed at $0.73. Trading volume was a total of 5.91M shares. On April 23, 2020, DO opened at $0.80, traded as high as $0.86 and as low as $0.74, and closed at $0.83. Trading volume was a total of 8.80M shares. On April 24, 2020, DO opened at $0.98, traded as high as $1.07 and as low as $0.86, and closed at $0.94. Trading volume was a total of 12.13M shares. On April 27, 2020, DO opened at $0.94, traded as high as $0.94 and as low as $0.94, and closed at $0.94. Trading volume was a total of 0 shares.

DO Historical Stock Prices By Date:

DO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DO shares, starting with a $10,000 purchase of DO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/03/2010
End date: 04/27/2020
Start price/share: $60.49
End price/share: $0.94
Starting shares: 165.32
Ending shares: 218.11
Dividends reinvested/share: $16.25
Total return: -97.95%
Average Annual Total Return: -32.46%
Starting investment: $10,000.00
Ending investment: $204.87
Years: 9.91
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/03/2010
End date: 04/27/2020
Start price/share: $60.49
End price/share: $0.94
Dividends collected/share: $16.25
Total return: -71.58%
Average Annual Total Return: -11.93%
Starting investment: $10,000.00
Ending investment: $2,840.66
Years: 9.91
Date Close
04/21/2020$0.77
04/22/2020$0.73
04/23/2020$0.83
04/24/2020$0.94
04/27/2020$0.94
DO is categorized under the Energy sector; below are some other companies in the same sector:

DOG Historical Stock Prices
DOM Historical Stock Prices
DOY Historical Stock Prices
DPM Historical Stock Prices
DRC Historical Stock Prices
DRQ Historical Stock Prices
DVN Historical Stock Prices
DVR Historical Stock Prices
DWSN Historical Stock Prices
E Historical Stock Prices

Also explore: DO shares outstanding history

DO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.