Quantcast

Historical Stock Prices

DO 
$18.48
*  
0.38
2.01%
Get DO Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading DO now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/15/2018 18.64 18.71 17.94 18.48 1,910,185
06/14/2018 19.35 19.35 18.77 18.86 937,696
06/13/2018 19.04 19.31 18.85 19.18 726,419
06/12/2018 19.51 19.57 18.8702 19.16 919,656
06/11/2018 19.33 19.69 19.19 19.52 833,559
06/08/2018 19.44 19.66 19.001 19.52 2,453,219
06/07/2018 19.23 19.53 19.15 19.32 1,202,999
06/06/2018 18.81 19.14 18.76 19.02 908,127
06/05/2018 18.24 18.82 18.01 18.76 884,554
06/04/2018 18.81 19.05 18.1 18.35 1,620,733
06/01/2018 18.13 18.67 18.09 18.61 1,457,141
05/31/2018 18.02 18.35 17.81 18.16 1,583,387
05/30/2018 17.94 18.56 17.83 18.35 1,090,565
05/29/2018 17.46 18.06 17.4 17.74 1,069,490
05/25/2018 18.37 18.42 17.47 17.74 2,201,127
05/24/2018 18.88 19.18 18.7 18.96 891,582
05/23/2018 19.49 19.58 18.95 19.23 1,536,349
05/22/2018 19.89 20.98 19.42 19.74 4,083,613
05/21/2018 19.75 19.9 19.3063 19.9 2,144,513
05/18/2018 18.96 19.87 18.76 19.6 3,487,122
05/17/2018 19.43 19.93 18.93 18.98 1,552,197
05/16/2018 19.18 19.35 18.94 19.2 1,388,006
05/15/2018 18.96 19.2 18.78 19.19 1,256,655
05/14/2018 19.29 19.39 18.89 18.98 1,342,834
05/11/2018 20.13 20.15 19.1 19.17 2,849,035
05/10/2018 19.9 20.24 19.62 20.08 1,470,729
05/09/2018 19.26 20.2201 19.21 19.9 2,671,114
05/08/2018 18.57 18.97 17.93 18.87 1,660,982
05/07/2018 18.6 19.31 18.59 18.65 1,732,375
05/04/2018 17.99 18.76 17.95 18.43 1,877,275
05/03/2018 18.09 18.22 17.74 18.06 1,003,272
05/02/2018 18.06 18.42 17.82 18.25 1,502,397
05/01/2018 18.18 18.32 17.885 18.08 1,981,658
04/30/2018 18.87 19.53 18.32 18.39 2,514,331
04/27/2018 19.17 19.36 18.8 19.01 1,774,202
04/26/2018 19.33 19.54 19.09 19.28 1,510,721
04/25/2018 19.04 19.41 18.65 19.26 1,385,930
04/24/2018 19.38 19.52 18.98 19.19 1,046,075
04/23/2018 18.84 19.3901 18.68 19.22 1,086,269
04/20/2018 19.26 19.26 18.72 18.97 1,531,052
04/19/2018 19.66 19.87 18.91 19.5 2,147,269
04/18/2018 18.95 19.79 18.85 19.53 2,125,667
04/17/2018 18.73 18.83 18.46 18.6 1,524,866
04/16/2018 18.48 18.955 18.26 18.71 1,404,508
04/13/2018 18.15 18.63 17.97 18.52 2,104,339
04/12/2018 18.21 18.65 17.69 18.39 2,005,447
04/11/2018 17.12 18.41 17 18.31 3,107,928
04/10/2018 16.38 17.26 16.17 17 1,751,587
04/09/2018 16.01 16.15 15.71 15.93 1,038,104
04/06/2018 15.9 16.2148 15.54 15.79 1,494,555
04/05/2018 15.2 16.305 15.07 16.07 1,984,006
04/04/2018 14.58 15.18 14.27 15.09 2,385,399
04/03/2018 14.44 15.18 14.23 15 1,940,763
04/02/2018 14.5 14.76 13.965 14.39 1,590,764
03/29/2018 14.35 14.71 14.26 14.66 2,317,328
03/28/2018 14.61 14.75 14.1 14.24 1,897,317
03/27/2018 15.49 15.54 14.59 14.7 1,613,814
03/26/2018 15.81 15.83 14.87 15.36 1,498,798
03/23/2018 15.61 16.08 15.4178 15.54 1,918,139
03/22/2018 15.87 16.075 15.49 15.49 1,924,707
03/21/2018 15 16.225 14.84 16.13 2,363,284
03/20/2018 14.98 15.08 14.785 14.87 1,457,294
03/19/2018 15.31 15.34 14.645 14.86 1,540,183
03/16/2018 14.87 15.59 14.85 15.45 2,309,972
03/15/2018 15.26 15.42 14.76 14.91 1,574,508
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio