Diageo Plc ADR (NY: DEO )

148.53 -0.89 (-0.60%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 94.63 94.66 93.84 93.89 662,421 -0.81(-0.86%)
Jul 30, 2014 95.13 95.21 94.14 94.70 768,472 -0.80(-0.84%)
Jul 29, 2014 96.18 96.30 95.46 95.50 1,193,969 +0.27(+0.28%)
Jul 28, 2014 95.76 95.76 94.94 95.24 870,043 -0.30(-0.32%)
Jul 25, 2014 95.85 96.06 95.28 95.54 1,336,420 -1.20(-1.24%)
Jul 24, 2014 96.91 97.00 96.71 96.74 612,405 -0.33(-0.34%)
Jul 23, 2014 97.37 97.37 96.88 97.07 734,059 +0.12(+0.12%)
Jul 22, 2014 96.92 97.12 96.81 96.96 723,430 +0.26(+0.27%)
Jul 21, 2014 96.67 96.99 96.41 96.70 1,096,741 -0.28(-0.29%)
Jul 18, 2014 96.72 97.17 96.64 96.98 1,316,599 -0.04(-0.04%)
Jul 17, 2014 97.78 98.10 96.91 97.02 747,976 -1.31(-1.33%)
Jul 16, 2014 98.84 98.90 98.15 98.33 490,025 -0.10(-0.10%)
Jul 15, 2014 99.19 99.45 98.40 98.43 529,412 -1.15(-1.15%)
Jul 14, 2014 99.94 99.94 99.43 99.58 367,138 +0.52(+0.53%)
Jul 11, 2014 98.51 99.19 98.41 99.06 490,782 -0.45(-0.46%)
Jul 10, 2014 99.06 99.52 98.88 99.51 356,400 -0.40(-0.40%)
Jul 09, 2014 99.44 99.99 99.34 99.91 455,343 -0.25(-0.25%)
Jul 08, 2014 100.34 100.63 99.86 100.16 484,323 -1.35(-1.33%)
Jul 07, 2014 101.42 101.81 101.16 101.51 406,258 -0.34(-0.33%)
Jul 03, 2014 101.77 101.84 101.84 101.84 301,298 +0.46(+0.45%)
Jul 02, 2014 101.31 101.82 101.23 101.38 685,274 -0.41(-0.40%)
Jul 01, 2014 101.91 102.19 101.37 101.79 1,104,535 +2.40(+2.41%)
Jun 30, 2014 99.81 99.94 99.20 99.39 902,633 +0.85(+0.86%)
Jun 27, 2014 98.13 98.67 97.73 98.54 950,807 +1.47(+1.51%)
Jun 26, 2014 97.62 97.77 96.85 97.07 2,286,071 -1.13(-1.15%)
Jun 25, 2014 97.64 98.25 97.64 98.20 407,206 +0.34(+0.34%)
Jun 24, 2014 97.83 98.24 97.73 97.87 559,557 -0.10(-0.10%)
Jun 23, 2014 97.54 98.05 97.51 97.97 657,592 -0.98(-0.99%)
Jun 20, 2014 98.86 99.23 98.67 98.95 542,598 +0.12(+0.12%)
Jun 19, 2014 99.10 99.26 98.56 98.83 753,985 -0.46(-0.46%)
Jun 18, 2014 98.89 99.35 98.19 99.29 897,203 -1.02(-1.01%)
Jun 17, 2014 99.82 100.32 99.76 100.31 432,809 +0.22(+0.22%)
Jun 16, 2014 100.19 100.46 99.88 100.09 340,327 -0.44(-0.44%)
Jun 13, 2014 100.98 101.18 100.36 100.53 710,904 -0.40(-0.39%)
Jun 12, 2014 101.08 101.40 100.57 100.93 402,432 +0.86(+0.86%)
Jun 11, 2014 99.81 100.26 99.65 100.07 350,141 +0.16(+0.16%)
Jun 10, 2014 99.14 100.12 99.09 99.91 520,480 +0.91(+0.92%)
Jun 06, 2014 98.92 99.08 98.25 99.00 710,428 -1.20(-1.20%)
Jun 05, 2014 99.68 100.53 99.65 100.20 393,039 +0.04(+0.04%)
Jun 04, 2014 100.40 100.64 99.58 100.17 540,473 -0.43(-0.43%)
Jun 03, 2014 99.83 101.26 99.63 100.59 1,173,883 +0.70(+0.70%)
Jun 02, 2014 100.20 100.24 99.53 99.90 826,257 -0.68(-0.68%)
May 30, 2014 100.52 100.93 100.26 100.58 407,575 +0.80(+0.80%)
May 29, 2014 99.74 100.06 99.34 99.78 419,401 +1.65(+1.68%)
May 28, 2014 98.16 98.45 97.83 98.13 528,605 -1.73(-1.74%)
May 27, 2014 99.92 100.13 99.58 99.87 269,546 -0.12(-0.13%)
May 23, 2014 99.88 99.99 99.99 99.99 325,499 -1.17(-1.16%)
May 22, 2014 101.48 101.73 101.13 101.17 296,500 +0.24(+0.24%)
May 21, 2014 100.53 100.95 100.25 100.92 411,670 +1.15(+1.15%)
May 20, 2014 100.28 100.48 99.60 99.77 379,633 -1.33(-1.31%)
May 19, 2014 101.42 101.60 100.74 101.10 419,199 -0.89(-0.87%)
May 16, 2014 102.03 102.23 101.49 101.99 890,507 +1.96(+1.96%)
May 15, 2014 99.73 100.44 99.49 100.03 755,089 +1.62(+1.65%)
May 14, 2014 98.63 98.78 98.19 98.41 481,044 +0.09(+0.09%)
May 13, 2014 98.49 98.72 98.02 98.32 395,428 +0.06(+0.06%)
May 12, 2014 98.11 98.33 97.89 98.26 328,575 +0.63(+0.65%)
May 09, 2014 97.84 97.94 97.28 97.63 477,706 +0.71(+0.73%)
May 08, 2014 96.75 97.21 96.69 96.92 349,825 +0.03(+0.03%)
May 07, 2014 96.55 97.20 96.54 96.89 413,132 +0.12(+0.13%)
May 06, 2014 96.87 97.21 96.73 96.76 316,956 +0.05(+0.06%)
May 05, 2014 95.96 96.73 95.73 96.71 234,531 +0.22(+0.23%)
May 02, 2014 96.09 96.71 95.94 96.49 308,012 -0.13(-0.14%)
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.