Diageo Plc ADR (NY: DEO )

138.64 +0.33 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 180.52 182.97 180.43 182.93 382,243 +0.92(+0.50%)
Jul 28, 2022 179.47 182.10 178.52 182.01 456,663 +4.64(+2.62%)
Jul 27, 2022 175.30 177.62 173.99 177.37 539,247 +4.41(+2.55%)
Jul 26, 2022 172.50 173.35 172.11 172.96 232,122 +0.53(+0.31%)
Jul 25, 2022 172.36 172.56 171.50 172.43 243,635 +1.30(+0.76%)
Jul 22, 2022 171.17 172.46 170.43 171.13 243,530 +0.46(+0.27%)
Jul 21, 2022 169.13 170.84 168.75 170.67 328,812 +2.71(+1.62%)
Jul 20, 2022 169.26 169.50 167.60 167.96 240,837 -2.80(-1.64%)
Jul 19, 2022 168.98 170.82 168.82 170.76 1,847,044 +4.54(+2.73%)
Jul 18, 2022 169.29 169.40 165.96 166.22 577,151 -0.78(-0.47%)
Jul 15, 2022 166.28 167.49 165.31 167.00 376,071 +2.25(+1.36%)
Jul 14, 2022 163.83 165.12 162.79 164.75 524,791 -1.39(-0.83%)
Jul 13, 2022 164.74 167.36 164.45 166.14 439,851 +1.96(+1.19%)
Jul 12, 2022 163.46 165.57 163.31 164.18 302,576 +1.05(+0.64%)
Jul 11, 2022 163.28 164.05 162.53 163.13 282,289 -1.03(-0.63%)
Jul 08, 2022 163.10 164.74 163.10 164.16 513,855 +0.14(+0.09%)
Jul 07, 2022 163.00 164.06 163.00 164.02 533,438 -1.85(-1.12%)
Jul 06, 2022 166.27 167.12 165.17 165.87 505,631 +1.75(+1.07%)
Jul 05, 2022 161.78 164.18 160.90 164.12 647,282 -0.87(-0.53%)
Jul 01, 2022 162.13 165.12 160.35 164.99 1,066,749 -1.42(-0.86%)
Jun 30, 2022 165.48 167.08 164.24 166.42 783,618 -1.00(-0.60%)
Jun 29, 2022 167.00 168.35 166.37 167.42 585,479 -3.97(-2.31%)
Jun 28, 2022 173.52 174.46 171.28 171.39 570,489 -1.79(-1.03%)
Jun 27, 2022 172.98 173.92 172.57 173.17 314,196 -1.54(-0.88%)
Jun 24, 2022 171.42 174.80 171.25 174.71 410,451 +7.07(+4.22%)
Jun 23, 2022 167.41 168.25 166.20 167.64 402,822 +0.14(+0.09%)
Jun 22, 2022 165.89 168.43 165.73 167.50 308,077 +0.91(+0.55%)
Jun 21, 2022 166.40 167.54 165.38 166.59 454,922 +2.40(+1.46%)
Jun 17, 2022 165.10 165.78 163.75 164.19 499,651 +1.44(+0.89%)
Jun 16, 2022 162.09 163.34 161.45 162.75 496,719 -1.32(-0.80%)
Jun 15, 2022 164.27 165.17 161.49 164.07 544,094 +3.81(+2.38%)
Jun 14, 2022 161.42 162.03 158.89 160.25 678,518 -3.84(-2.34%)
Jun 13, 2022 164.59 166.38 163.64 164.09 407,706 -4.08(-2.43%)
Jun 10, 2022 167.34 169.29 166.45 168.18 696,478 -3.45(-2.01%)
Jun 09, 2022 173.09 175.18 171.60 171.63 584,868 -2.26(-1.30%)
Jun 08, 2022 173.45 174.95 172.58 173.89 758,347 -4.87(-2.72%)
Jun 07, 2022 176.46 178.85 176.38 178.76 259,193 +0.02(+0.01%)
Jun 06, 2022 179.53 180.96 177.93 178.74 366,059 +1.83(+1.03%)
Jun 03, 2022 179.07 179.35 176.79 176.91 301,437 -2.84(-1.58%)
Jun 02, 2022 176.18 179.80 174.97 179.75 470,685 +4.29(+2.45%)
Jun 01, 2022 177.42 177.69 173.70 175.46 411,795 -3.24(-1.81%)
May 31, 2022 178.23 179.73 177.06 178.70 589,100 +1.02(+0.58%)
May 27, 2022 177.18 178.04 176.17 177.68 428,486 +1.60(+0.91%)
May 26, 2022 175.60 176.81 175.49 176.08 320,770 +0.11(+0.06%)
May 25, 2022 174.90 176.75 174.51 175.97 390,556 -0.45(-0.26%)
May 24, 2022 174.75 177.03 174.35 176.42 278,162 +0.56(+0.32%)
May 23, 2022 174.91 176.96 174.64 175.87 335,594 +1.66(+0.95%)
May 20, 2022 173.42 174.29 171.39 174.21 508,122 +2.53(+1.47%)
May 19, 2022 171.20 172.93 169.85 171.67 412,876 -4.84(-2.74%)
May 18, 2022 181.30 181.60 176.11 176.51 284,346 -7.35(-4.00%)
May 17, 2022 183.96 184.20 182.66 183.86 217,685 +0.86(+0.47%)
May 16, 2022 181.51 183.59 180.99 183.00 327,476 +1.59(+0.87%)
May 13, 2022 176.84 181.49 176.84 181.41 441,620 +7.16(+4.11%)
May 12, 2022 173.68 175.81 172.75 174.25 345,447 -0.15(-0.09%)
May 11, 2022 177.13 178.64 174.20 174.41 354,434 -2.03(-1.15%)
May 10, 2022 177.77 178.23 175.09 176.43 338,784 -0.04(-0.02%)
May 09, 2022 177.62 178.58 175.90 176.47 477,275 -3.40(-1.89%)
May 06, 2022 180.47 181.02 178.31 179.87 626,165 -6.57(-3.52%)
May 05, 2022 188.52 188.96 185.36 186.44 289,408 -5.50(-2.86%)
May 04, 2022 189.05 192.00 187.60 191.94 466,922 +0.80(+0.42%)
May 03, 2022 191.90 192.20 189.91 191.13 502,966 +2.27(+1.20%)
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.