Diageo Plc ADR (NY: DEO )

132.94 -0.46 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.89 34.09 33.44 33.83 555,599 +0.14(+0.43%)
Oct 28, 2004 33.36 33.72 33.31 33.69 487,878 +0.19(+0.56%)
Oct 27, 2004 33.58 33.58 33.26 33.50 244,018 +0.06(+0.19%)
Oct 26, 2004 33.28 33.43 33.15 33.43 282,966 +0.08(+0.23%)
Oct 25, 2004 33.38 33.53 33.09 33.36 494,237 +0.08(+0.25%)
Oct 22, 2004 33.53 33.55 33.25 33.28 284,555 -0.33(-0.97%)
Oct 21, 2004 33.57 33.62 33.36 33.60 381,209 +0.04(+0.13%)
Oct 20, 2004 33.64 33.72 33.20 33.56 1,005,801 +0.09(+0.26%)
Oct 19, 2004 33.52 33.72 33.40 33.47 978,936 -0.18(-0.54%)
Oct 18, 2004 33.72 33.73 33.48 33.65 558,142 +0.13(+0.38%)
Oct 15, 2004 33.51 33.67 33.48 33.53 610,285 -0.13(-0.37%)
Oct 14, 2004 33.82 33.83 33.55 33.65 818,694 +0.20(+0.58%)
Oct 13, 2004 33.55 33.68 33.31 33.46 874,492 +0.91(+2.78%)
Oct 12, 2004 32.62 32.62 32.49 32.55 485,175 +0.01(+0.04%)
Oct 11, 2004 32.40 32.64 32.36 32.54 390,747 +0.34(+1.05%)
Oct 08, 2004 32.11 32.32 32.11 32.20 1,079,722 +0.41(+1.29%)
Oct 07, 2004 31.96 31.97 31.70 31.79 399,332 -0.30(-0.94%)
Oct 06, 2004 32.06 32.17 31.96 32.09 699,785 -0.14(-0.45%)
Oct 05, 2004 32.19 32.40 32.16 32.24 1,198,791 +0.16(+0.49%)
Oct 04, 2004 32.00 32.14 31.96 32.08 628,248 +0.33(+1.05%)
Oct 01, 2004 31.44 31.87 31.42 31.75 613,941 +0.03(+0.08%)
Sep 30, 2004 31.55 31.82 31.55 31.72 513,790 +0.31(+0.98%)
Sep 29, 2004 31.31 31.43 31.19 31.41 725,379 -0.14(-0.44%)
Sep 28, 2004 31.35 31.55 31.31 31.55 501,708 +0.53(+1.72%)
Sep 27, 2004 30.92 31.06 30.91 31.02 372,943 -0.18(-0.58%)
Sep 24, 2004 31.11 31.23 30.97 31.20 438,279 +0.13(+0.43%)
Sep 23, 2004 31.08 31.16 31.02 31.07 380,096 +0.12(+0.39%)
Sep 22, 2004 30.98 31.06 30.87 30.95 806,294 -0.32(-1.03%)
Sep 21, 2004 31.16 31.31 31.07 31.27 497,257 +0.45(+1.47%)
Sep 20, 2004 30.79 30.89 30.75 30.82 508,544 -0.43(-1.37%)
Sep 17, 2004 31.33 31.40 31.14 31.24 322,072 -0.04(-0.12%)
Sep 16, 2004 31.20 31.31 31.01 31.28 302,678 +0.30(+0.95%)
Sep 15, 2004 31.11 31.13 30.91 30.99 698,672 -1.21(-3.77%)
Sep 14, 2004 31.90 32.36 31.85 32.20 423,018 +0.21(+0.67%)
Sep 13, 2004 31.97 32.07 31.87 31.99 471,663 +0.03(+0.10%)
Sep 10, 2004 31.79 32.01 31.75 31.96 538,430 +0.50(+1.58%)
Sep 09, 2004 31.34 31.50 31.27 31.46 1,016,770 +0.01(+0.02%)
Sep 08, 2004 31.43 31.53 31.39 31.45 1,505,602 -0.26(-0.81%)
Sep 07, 2004 31.48 31.77 31.44 31.71 620,777 +0.30(+0.96%)
Sep 03, 2004 31.27 31.48 31.13 31.41 433,351 +0.55(+1.79%)
Sep 02, 2004 30.60 30.88 30.54 30.85 994,991 -0.25(-0.79%)
Sep 01, 2004 31.18 31.21 31.01 31.10 293,458 -0.32(-1.02%)
Aug 31, 2004 31.00 31.42 31.00 31.42 356,410 +0.30(+0.97%)
Aug 30, 2004 30.98 31.42 30.89 31.12 137,985 -0.10(-0.32%)
Aug 27, 2004 30.97 31.28 30.97 31.22 311,262 +0.33(+1.08%)
Aug 26, 2004 30.60 30.97 30.60 30.89 253,874 +0.33(+1.07%)
Aug 25, 2004 30.46 30.76 30.33 30.56 512,995 -0.21(-0.69%)
Aug 24, 2004 30.90 30.90 30.65 30.77 476,909 -0.56(-1.79%)
Aug 23, 2004 31.25 31.45 31.17 31.33 481,201 +0.43(+1.38%)
Aug 20, 2004 30.61 31.01 30.46 30.91 532,707 -0.01(-0.04%)
Aug 19, 2004 30.84 30.97 30.76 30.92 313,011 -0.12(-0.39%)
Aug 18, 2004 30.71 31.04 30.70 31.04 358,953 +0.11(+0.37%)
Aug 17, 2004 30.67 30.98 30.67 30.92 463,873 +0.10(+0.33%)
Aug 16, 2004 30.73 30.87 30.61 30.82 296,955 -0.22(-0.71%)
Aug 13, 2004 30.99 31.16 30.90 31.04 225,737 +0.19(+0.61%)
Aug 12, 2004 30.81 30.96 30.70 30.85 255,464 -0.04(-0.14%)
Aug 11, 2004 30.84 30.92 30.69 30.90 484,539 -0.12(-0.39%)
Aug 10, 2004 30.77 31.22 30.71 31.02 574,834 -0.08(-0.24%)
Aug 09, 2004 31.08 31.25 30.92 31.09 823,781 -0.56(-1.77%)
Aug 06, 2004 31.80 31.86 31.58 31.65 325,252 -0.20(-0.63%)
Aug 05, 2004 31.99 32.11 31.85 31.86 396,311 -0.20(-0.61%)
Aug 04, 2004 31.64 32.13 31.63 32.05 271,520 +0.28(+0.89%)
Aug 03, 2004 31.66 31.93 31.65 31.77 343,851 -0.09(-0.28%)
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.