Diageo Plc ADR (NY: DEO )

136.20 +3.26 (+2.45%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 52.31 52.36 51.57 51.65 1,444,725 -1.59(-2.98%)
Feb 28, 2008 53.29 53.43 52.90 53.23 640,799 -0.14(-0.26%)
Feb 27, 2008 53.57 53.92 53.24 53.37 893,135 +0.31(+0.58%)
Feb 26, 2008 52.41 53.31 52.34 53.06 932,914 +0.60(+1.15%)
Feb 25, 2008 51.95 52.55 51.49 52.46 713,318 +0.51(+0.98%)
Feb 22, 2008 51.97 51.97 51.27 51.95 507,511 +0.53(+1.03%)
Feb 21, 2008 51.93 51.93 51.31 51.42 624,401 +0.09(+0.17%)
Feb 20, 2008 50.63 51.42 50.61 51.33 954,214 -0.37(-0.72%)
Feb 19, 2008 52.19 52.29 51.60 51.70 798,813 -0.86(-1.63%)
Feb 18, 2008 52.21 52.70 51.93 52.56 0 +0.00(+0.00%)
Feb 15, 2008 52.21 52.70 51.93 52.56 857,977 -0.91(-1.71%)
Feb 14, 2008 54.04 54.31 53.21 53.47 1,442,326 +2.13(+4.14%)
Feb 13, 2008 52.12 52.18 50.95 51.34 839,268 -0.89(-1.70%)
Feb 12, 2008 51.51 52.48 51.31 52.23 1,058,500 +1.45(+2.85%)
Feb 11, 2008 50.36 50.87 49.93 50.78 818,939 +0.66(+1.32%)
Feb 08, 2008 49.92 50.27 49.79 50.12 709,215 +0.20(+0.39%)
Feb 07, 2008 49.86 50.37 49.44 49.93 819,042 -0.44(-0.87%)
Feb 06, 2008 50.31 51.08 49.94 50.37 988,474 +0.18(+0.36%)
Feb 05, 2008 50.53 50.74 50.10 50.19 867,657 -1.12(-2.18%)
Feb 04, 2008 51.58 51.61 50.97 51.31 760,535 -0.28(-0.55%)
Feb 01, 2008 50.95 51.69 50.68 51.59 1,153,831 +0.78(+1.54%)
Jan 31, 2008 49.85 51.00 49.65 50.81 2,350,475 +1.24(+2.50%)
Jan 30, 2008 49.85 50.29 49.26 49.57 1,007,666 -0.38(-0.76%)
Jan 29, 2008 49.73 50.23 49.25 49.95 916,219 +0.08(+0.15%)
Jan 28, 2008 49.52 49.88 48.85 49.87 810,966 +0.27(+0.55%)
Jan 25, 2008 50.37 50.37 49.38 49.60 961,026 -0.61(-1.22%)
Jan 24, 2008 49.65 50.44 49.09 50.21 1,689,848 +2.20(+4.59%)
Jan 23, 2008 46.63 48.12 46.17 48.01 1,723,789 -0.26(-0.53%)
Jan 22, 2008 46.66 48.30 46.39 48.27 1,645,757 -0.56(-1.15%)
Jan 21, 2008 49.22 49.70 48.47 48.83 0 +0.00(+0.00%)
Jan 18, 2008 49.22 49.70 48.47 48.83 1,158,769 +0.10(+0.21%)
Jan 17, 2008 49.77 50.02 48.66 48.73 1,472,346 -1.83(-3.62%)
Jan 16, 2008 51.06 51.27 50.17 50.56 2,100,100 +1.02(+2.06%)
Jan 15, 2008 50.36 50.39 49.40 49.54 1,305,795 -1.28(-2.53%)
Jan 14, 2008 51.41 51.41 50.64 50.82 904,000 +0.50(+1.00%)
Jan 11, 2008 50.45 50.87 50.07 50.32 3,629,786 -2.05(-3.92%)
Jan 10, 2008 51.92 52.58 51.83 52.37 1,895,295 -0.52(-0.99%)
Jan 09, 2008 53.21 53.21 52.37 52.89 2,037,665 -0.54(-1.01%)
Jan 08, 2008 53.95 54.06 53.34 53.43 1,249,820 -0.04(-0.08%)
Jan 07, 2008 53.63 53.79 53.17 53.48 2,730,624 +0.84(+1.59%)
Jan 04, 2008 53.36 53.51 52.59 52.64 1,242,868 -1.03(-1.91%)
Jan 03, 2008 53.31 53.98 53.27 53.66 1,133,454 +0.16(+0.29%)
Jan 02, 2008 54.29 54.35 53.28 53.51 1,154,597 -0.48(-0.90%)
Jan 01, 2008 53.71 54.48 53.71 53.99 0 +0.00(+0.00%)
Dec 31, 2007 53.71 54.48 53.71 53.99 461,735 -0.24(-0.44%)
Dec 28, 2007 54.10 54.77 53.69 54.23 663,047 -0.10(-0.19%)
Dec 27, 2007 54.87 54.90 54.18 54.33 421,746 -0.25(-0.46%)
Dec 26, 2007 54.46 54.80 54.15 54.58 639,853 +0.13(+0.23%)
Dec 24, 2007 54.02 54.71 53.93 54.46 197,057 +0.15(+0.28%)
Dec 21, 2007 54.00 54.45 54.00 54.31 901,249 +0.53(+0.99%)
Dec 20, 2007 53.51 53.88 53.22 53.77 949,768 +0.36(+0.68%)
Dec 19, 2007 53.51 53.81 53.16 53.41 767,388 -0.52(-0.96%)
Dec 18, 2007 54.17 54.46 53.66 53.92 1,154,836 +0.09(+0.18%)
Dec 17, 2007 53.54 54.13 53.48 53.83 1,320,776 +0.03(+0.05%)
Dec 14, 2007 54.00 54.26 53.60 53.80 1,125,848 -0.62(-1.13%)
Dec 13, 2007 54.30 54.51 53.91 54.42 1,526,385 -0.94(-1.70%)
Dec 12, 2007 55.67 55.87 54.68 55.36 1,362,895 +1.23(+2.28%)
Dec 11, 2007 55.00 55.17 54.13 54.13 786,358 -0.87(-1.59%)
Dec 10, 2007 54.73 55.10 54.51 55.00 672,094 +0.33(+0.61%)
Dec 07, 2007 54.63 54.68 54.04 54.67 1,318,347 -0.25(-0.46%)
Dec 06, 2007 54.88 55.24 54.41 54.92 842,937 -0.31(-0.56%)
Dec 05, 2007 55.04 55.33 54.73 55.23 872,068 +0.19(+0.34%)
Dec 04, 2007 55.03 55.30 54.78 55.04 903,066 -1.14(-2.03%)
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.