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 29, 2011 57.25 57.77 57.02 57.06 622,768 -0.46(-0.81%)
Jul 28, 2011 57.67 58.01 57.43 57.52 399,363 +0.11(+0.20%)
Jul 27, 2011 58.39 58.40 57.32 57.41 1,207,420 -1.29(-2.20%)
Jul 26, 2011 58.47 58.82 57.95 58.70 732,065 +0.96(+1.65%)
Jul 25, 2011 57.81 58.15 57.63 57.75 661,381 -0.34(-0.59%)
Jul 22, 2011 58.24 58.26 58.01 58.09 494,775 +0.20(+0.35%)
Jul 21, 2011 57.36 57.99 57.21 57.89 903,954 +1.33(+2.36%)
Jul 20, 2011 56.34 56.77 56.12 56.55 642,824 +0.60(+1.08%)
Jul 19, 2011 55.65 56.12 55.61 55.95 638,282 +0.08(+0.15%)
Jul 18, 2011 56.17 56.32 55.44 55.86 687,376 -0.73(-1.29%)
Jul 15, 2011 56.73 56.84 56.31 56.59 831,866 -0.05(-0.09%)
Jul 14, 2011 57.18 57.42 56.51 56.64 617,379 -0.45(-0.79%)
Jul 13, 2011 56.92 57.50 56.84 57.09 620,265 +0.46(+0.81%)
Jul 12, 2011 56.62 57.11 56.52 56.64 834,982 -0.79(-1.38%)
Jul 11, 2011 57.61 57.77 57.28 57.43 628,506 -1.21(-2.06%)
Jul 08, 2011 58.66 58.96 58.34 58.64 510,679 -0.10(-0.17%)
Jul 07, 2011 58.70 58.83 58.43 58.74 341,790 +0.19(+0.32%)
Jul 06, 2011 58.69 58.76 58.21 58.55 651,631 -0.21(-0.36%)
Jul 05, 2011 59.21 59.26 58.69 58.76 1,094,109 +0.87(+1.50%)
Jul 01, 2011 57.31 57.96 57.18 57.89 895,315 +0.39(+0.67%)
Jun 30, 2011 57.06 57.57 57.02 57.50 502,787 +0.55(+0.96%)
Jun 29, 2011 56.90 57.15 56.62 56.95 793,774 +0.08(+0.15%)
Jun 28, 2011 56.48 57.03 56.43 56.87 1,408,136 -0.12(-0.21%)
Jun 27, 2011 56.85 57.26 56.78 56.99 560,672 +0.56(+1.00%)
Jun 24, 2011 56.57 56.67 56.22 56.43 647,454 -0.21(-0.37%)
Jun 23, 2011 56.12 56.66 55.91 56.64 905,315 -0.08(-0.14%)
Jun 22, 2011 56.82 57.18 56.66 56.71 900,162 -1.14(-1.97%)
Jun 21, 2011 57.39 58.08 57.32 57.85 653,491 +0.79(+1.38%)
Jun 20, 2011 57.10 57.14 56.96 57.06 402,492 +0.18(+0.32%)
Jun 17, 2011 57.31 57.46 56.72 56.88 577,013 -0.14(-0.25%)
Jun 16, 2011 56.52 57.17 56.45 57.02 782,235 -0.18(-0.32%)
Jun 15, 2011 57.50 57.72 56.99 57.20 1,006,770 -0.98(-1.68%)
Jun 14, 2011 58.46 58.49 57.94 58.18 698,170 -0.01(-0.02%)
Jun 13, 2011 58.36 58.47 58.00 58.20 465,119 +0.13(+0.23%)
Jun 10, 2011 58.93 58.98 57.92 58.06 886,696 -1.21(-2.04%)
Jun 09, 2011 58.83 59.44 58.64 59.27 834,652 +1.03(+1.77%)
Jun 08, 2011 58.40 58.53 58.17 58.24 751,508 -0.77(-1.31%)
Jun 07, 2011 59.26 59.38 59.01 59.01 791,211 +0.13(+0.21%)
Jun 06, 2011 59.71 59.79 58.77 58.88 656,117 -0.54(-0.91%)
Jun 03, 2011 59.07 59.54 59.01 59.42 678,034 +2.05(+3.57%)
May 24, 2011 57.73 57.83 57.35 57.37 406,761 +0.01(+0.01%)
May 23, 2011 57.41 57.63 57.20 57.37 470,849 -1.08(-1.85%)
May 20, 2011 58.42 58.72 58.06 58.45 404,551 -0.38(-0.64%)
May 19, 2011 58.70 58.93 58.29 58.83 538,458 +0.55(+0.94%)
May 18, 2011 57.83 58.41 57.74 58.28 627,713 -0.01(-0.01%)
May 17, 2011 58.09 58.66 57.92 58.29 753,669 -0.59(-1.00%)
May 16, 2011 59.30 59.40 58.81 58.88 555,428 -0.11(-0.18%)
May 13, 2011 59.09 59.18 58.62 58.98 537,337 +0.02(+0.04%)
May 12, 2011 58.41 59.07 58.18 58.96 676,619 +0.08(+0.13%)
May 11, 2011 59.39 59.52 58.56 58.88 789,154 +0.14(+0.24%)
May 10, 2011 58.45 58.79 58.30 58.74 658,901 +0.52(+0.89%)
May 09, 2011 58.04 58.28 57.75 58.22 606,061 +0.53(+0.93%)
May 06, 2011 57.87 58.35 57.41 57.69 1,002,868 +0.96(+1.68%)
May 05, 2011 56.92 57.30 56.71 56.73 1,240,150 +0.22(+0.39%)
May 04, 2011 56.77 56.78 56.19 56.52 764,443 -0.29(-0.51%)
May 03, 2011 56.75 57.06 56.52 56.80 718,654 -0.63(-1.09%)
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.