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 (%)
Jul 31, 2008 44.05 44.44 44.00 44.27 906,450 -0.25(-0.57%)
Jul 30, 2008 44.19 44.59 44.16 44.52 826,131 +0.21(+0.48%)
Jul 29, 2008 44.31 44.34 43.93 44.31 1,141,700 +0.01(+0.01%)
Jul 28, 2008 44.69 44.78 44.30 44.30 736,990 -0.41(-0.91%)
Jul 25, 2008 45.01 45.03 44.58 44.71 709,569 -0.54(-1.20%)
Jul 24, 2008 45.79 45.80 45.19 45.25 1,345,669 -0.77(-1.68%)
Jul 23, 2008 45.64 46.13 45.60 46.03 1,024,100 +0.25(+0.55%)
Jul 22, 2008 44.62 45.84 44.60 45.78 1,089,855 +0.11(+0.25%)
Jul 21, 2008 45.45 46.02 45.23 45.66 1,635,799 -0.61(-1.32%)
Jul 18, 2008 46.25 46.30 45.96 46.27 1,444,425 -0.41(-0.88%)
Jul 17, 2008 46.51 46.74 46.19 46.68 1,396,344 +1.13(+2.49%)
Jul 16, 2008 44.30 45.71 44.17 45.55 1,912,742 +1.31(+2.96%)
Jul 15, 2008 43.68 44.73 43.45 44.24 1,702,024 +0.29(+0.66%)
Jul 14, 2008 43.75 44.17 43.74 43.95 1,626,420 +0.53(+1.23%)
Jul 11, 2008 43.75 44.13 43.19 43.42 1,535,149 -1.08(-2.42%)
Jul 10, 2008 44.64 44.66 44.18 44.49 930,637 -0.35(-0.79%)
Jul 09, 2008 44.70 45.33 44.70 44.84 1,314,092 +0.30(+0.68%)
Jul 08, 2008 43.94 44.64 43.80 44.54 1,600,781 +0.45(+1.01%)
Jul 07, 2008 43.81 44.39 43.72 44.10 1,779,442 -0.87(-1.94%)
Jul 04, 2008 45.12 45.22 44.54 44.97 1,017,028 +0.00(+0.00%)
Jul 03, 2008 45.12 45.22 44.54 44.97 1,017,028 +0.58(+1.32%)
Jul 02, 2008 45.17 45.28 44.35 44.39 1,825,567 -1.14(-2.51%)
Jul 01, 2008 45.20 45.96 45.10 45.53 1,764,963 -0.94(-2.02%)
Jun 30, 2008 46.79 46.97 46.36 46.47 1,195,058 +0.74(+1.61%)
Jun 27, 2008 46.04 46.33 45.62 45.73 619,306 -0.70(-1.50%)
Jun 26, 2008 46.86 46.96 46.28 46.43 1,511,999 -0.04(-0.08%)
Jun 25, 2008 45.64 46.70 45.64 46.47 1,110,750 +0.53(+1.16%)
Jun 24, 2008 45.61 46.12 45.56 45.93 1,356,371 -0.75(-1.60%)
Jun 23, 2008 46.10 46.96 46.03 46.68 2,311,875 +0.64(+1.38%)
Jun 20, 2008 45.95 46.25 45.67 46.05 1,908,928 -0.07(-0.15%)
Jun 19, 2008 46.41 46.53 45.51 46.12 1,699,978 -0.77(-1.65%)
Jun 18, 2008 46.88 47.01 46.68 46.89 856,023 -0.41(-0.86%)
Jun 17, 2008 47.68 47.79 47.16 47.30 983,302 -0.35(-0.73%)
Jun 16, 2008 47.34 47.64 47.08 47.64 1,060,358 -0.33(-0.69%)
Jun 13, 2008 47.33 48.12 47.22 47.98 966,374 +0.79(+1.67%)
Jun 12, 2008 47.55 47.60 47.18 47.19 5,544,351 -1.01(-2.10%)
Jun 11, 2008 48.17 48.47 48.12 48.20 722,633 -0.59(-1.20%)
Jun 10, 2008 48.77 48.95 48.59 48.79 537,677 -0.28(-0.56%)
Jun 09, 2008 49.51 49.51 48.74 49.07 687,967 +0.34(+0.70%)
Jun 06, 2008 48.98 49.36 48.73 48.73 966,069 -1.35(-2.69%)
Jun 05, 2008 49.42 50.07 49.30 50.07 1,205,383 +1.29(+2.64%)
Jun 04, 2008 48.42 48.93 48.36 48.78 2,030,683 +0.20(+0.40%)
Jun 03, 2008 49.18 49.24 48.46 48.59 1,109,537 +0.13(+0.27%)
Jun 02, 2008 48.85 48.92 48.40 48.46 1,196,988 -1.00(-2.02%)
May 30, 2008 49.30 49.57 49.17 49.46 668,750 -0.04(-0.08%)
May 29, 2008 49.41 49.57 49.16 49.49 1,027,709 +0.21(+0.43%)
May 28, 2008 48.87 49.35 48.83 49.28 1,646,133 +0.59(+1.21%)
May 27, 2008 48.35 48.81 48.32 48.69 1,434,503 -0.67(-1.35%)
May 26, 2008 49.10 49.56 48.98 49.36 0 +0.00(+0.00%)
May 23, 2008 49.10 49.56 48.98 49.36 906,172 +0.04(+0.08%)
May 22, 2008 49.10 49.53 49.07 49.32 2,013,869 -0.27(-0.55%)
May 21, 2008 49.86 49.96 49.45 49.59 1,871,987 -0.72(-1.44%)
May 20, 2008 50.27 50.39 50.00 50.31 981,679 +0.01(+0.01%)
May 19, 2008 50.71 50.74 50.28 50.31 2,006,690 -0.65(-1.27%)
May 16, 2008 50.53 51.05 50.45 50.95 532,625 +0.73(+1.45%)
May 15, 2008 49.67 50.33 49.58 50.22 2,356,957 +0.01(+0.01%)
May 14, 2008 50.25 50.51 50.08 50.22 2,031,931 -0.60(-1.18%)
May 13, 2008 50.93 51.07 50.35 50.81 963,004 -1.09(-2.11%)
May 12, 2008 51.49 51.97 51.44 51.91 430,735 +0.74(+1.44%)
May 09, 2008 50.73 51.34 50.63 51.17 526,876 +0.31(+0.62%)
May 08, 2008 50.98 50.98 50.48 50.86 848,582 -0.13(-0.25%)
May 07, 2008 51.12 51.75 50.95 50.98 748,331 -0.64(-1.24%)
May 06, 2008 51.17 51.69 51.04 51.63 706,070 -0.42(-0.80%)
May 05, 2008 51.71 52.24 51.71 52.04 384,381 +0.23(+0.44%)
May 02, 2008 51.99 52.06 51.44 51.81 652,046 -0.27(-0.52%)
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.