Diageo Plc ADR (NY: DEO )

135.86 +2.92 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 26.55 26.55 26.31 26.31 210,634 -0.42(-1.58%)
Nov 27, 2002 26.81 26.97 26.43 26.73 481,837 -0.13(-0.47%)
Nov 26, 2002 26.63 27.24 26.60 26.86 686,431 -0.35(-1.27%)
Nov 25, 2002 27.02 27.24 26.94 27.21 677,052 -1.03(-3.65%)
Nov 22, 2002 28.21 28.27 27.80 28.24 443,684 -0.24(-0.84%)
Nov 21, 2002 28.23 28.55 28.16 28.48 480,406 +0.59(+2.10%)
Nov 20, 2002 27.85 28.06 27.62 27.89 462,602 +0.14(+0.52%)
Nov 19, 2002 27.47 27.97 27.47 27.75 386,932 +0.70(+2.58%)
Nov 18, 2002 28.62 28.62 27.05 27.05 1,352,356 -1.57(-5.47%)
Nov 15, 2002 28.17 28.68 28.08 28.62 267,387 +0.06(+0.20%)
Nov 14, 2002 28.18 28.58 27.96 28.56 260,074 +0.69(+2.48%)
Nov 13, 2002 28.09 28.31 27.87 27.87 261,664 -0.31(-1.12%)
Nov 12, 2002 28.89 28.96 28.15 28.18 446,069 -0.22(-0.77%)
Nov 11, 2002 28.90 28.90 28.26 28.40 259,279 +0.09(+0.33%)
Nov 08, 2002 27.89 28.51 27.77 28.31 297,591 +0.11(+0.40%)
Nov 07, 2002 28.18 28.34 27.94 28.19 395,198 -0.36(-1.28%)
Nov 06, 2002 28.17 28.56 27.94 28.56 667,991 -0.72(-2.47%)
Nov 05, 2002 29.00 29.52 29.00 29.28 333,359 +0.36(+1.26%)
Nov 04, 2002 29.06 29.45 28.77 28.92 728,558 +0.08(+0.26%)
Nov 01, 2002 28.26 28.99 28.23 28.84 437,007 +0.81(+2.87%)
Oct 31, 2002 28.40 28.51 27.87 28.04 546,697 +0.11(+0.41%)
Oct 30, 2002 27.55 28.14 27.49 27.92 867,021 +1.23(+4.62%)
Oct 29, 2002 29.16 29.16 26.14 26.69 1,878,705 -1.72(-6.07%)
Oct 28, 2002 28.53 28.83 28.41 28.41 665,606 -0.61(-2.10%)
Oct 25, 2002 28.85 29.17 28.74 29.02 296,637 +0.23(+0.81%)
Oct 24, 2002 28.87 29.22 28.67 28.79 637,945 -0.86(-2.91%)
Oct 23, 2002 29.62 29.75 29.16 29.65 523,010 -0.27(-0.90%)
Oct 22, 2002 29.88 30.09 29.74 29.92 533,661 -0.39(-1.29%)
Oct 21, 2002 29.82 30.31 29.69 30.31 778,952 +0.65(+2.18%)
Oct 18, 2002 28.84 29.82 28.79 29.67 879,420 -0.72(-2.36%)
Oct 17, 2002 30.09 30.51 29.87 30.38 357,841 -0.09(-0.31%)
Oct 16, 2002 30.76 30.76 30.44 30.48 82,807,368 -1.08(-3.41%)
Oct 15, 2002 31.83 31.83 31.47 31.55 321,595 +0.40(+1.27%)
Oct 14, 2002 30.89 31.20 30.82 31.16 521,420 +0.01(+0.04%)
Oct 11, 2002 30.82 31.25 30.74 31.14 676,893 +1.25(+4.19%)
Oct 10, 2002 29.38 30.07 29.19 29.89 766,552 +0.61(+2.08%)
Oct 09, 2002 29.31 29.41 28.97 29.28 788,172 -1.43(-4.67%)
Oct 08, 2002 30.70 30.79 30.13 30.72 1,014,545 -1.21(-3.78%)
Oct 07, 2002 32.08 32.21 31.79 31.92 643,191 -0.21(-0.65%)
Oct 04, 2002 32.74 32.87 32.05 32.13 893,251 -0.81(-2.44%)
Oct 03, 2002 32.94 33.34 32.84 32.94 445,115 +0.60(+1.85%)
Oct 02, 2002 31.84 32.83 31.84 32.34 277,084 +0.42(+1.32%)
Oct 01, 2002 31.45 31.92 31.03 31.92 485,175 +0.52(+1.66%)
Sep 30, 2002 31.17 31.55 30.89 31.40 371,989 +0.16(+0.52%)
Sep 27, 2002 31.47 31.80 31.15 31.23 232,254 -0.26(-0.82%)
Sep 26, 2002 31.66 31.75 30.60 31.49 603,767 -0.17(-0.54%)
Sep 25, 2002 31.26 31.77 31.11 31.66 373,738 +0.67(+2.17%)
Sep 24, 2002 30.98 31.14 30.77 30.99 395,993 -0.76(-2.40%)
Sep 23, 2002 31.99 32.21 31.47 31.75 782,131 -0.18(-0.55%)
Sep 20, 2002 32.21 32.33 31.70 31.92 943,644 +0.22(+0.69%)
Sep 19, 2002 31.58 32.04 31.44 31.70 555,440 +0.43(+1.37%)
Sep 18, 2002 31.33 31.50 30.88 31.28 574,039 -0.36(-1.13%)
Sep 17, 2002 31.61 31.83 31.43 31.63 266,751 -0.18(-0.57%)
Sep 16, 2002 31.33 32.02 31.33 31.82 229,393 +0.13(+0.40%)
Sep 13, 2002 31.74 31.86 31.58 31.69 253,715 +0.24(+0.76%)
Sep 12, 2002 31.89 31.97 31.45 31.45 414,275 -0.55(-1.71%)
Sep 11, 2002 31.83 32.21 31.81 32.00 441,936 +0.70(+2.25%)
Sep 10, 2002 31.28 31.55 30.98 31.30 752,880 +0.11(+0.36%)
Sep 09, 2002 31.11 31.24 31.03 31.18 335,108 +0.20(+0.63%)
Sep 06, 2002 31.20 31.37 30.85 30.99 31,793 +0.71(+2.35%)
Sep 05, 2002 29.88 30.31 29.80 30.28 234,639 +0.05(+0.17%)
Sep 04, 2002 29.94 30.38 29.94 30.23 341,785 +0.03(+0.10%)
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.