Diageo Plc ADR (NY: DEO )

133.68 -2.18 (-1.60%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 29.90 30.79 29.84 30.39 603,131 +0.55(+1.83%)
Aug 29, 2002 29.57 30.03 29.57 29.84 322,549 +0.26(+0.89%)
Aug 28, 2002 30.17 30.26 29.48 29.58 463,079 +0.02(+0.06%)
Aug 27, 2002 29.60 29.83 29.48 29.56 195,532 +0.16(+0.54%)
Aug 26, 2002 29.25 29.55 28.99 29.40 211,111 +0.30(+1.04%)
Aug 23, 2002 29.08 29.22 29.02 29.10 426,833 +0.38(+1.34%)
Aug 22, 2002 29.06 29.07 28.43 28.72 398,537 -0.35(-1.19%)
Aug 21, 2002 29.25 29.34 28.70 29.06 506,636 +0.22(+0.76%)
Aug 20, 2002 29.09 29.21 28.81 28.84 631,428 -0.67(-2.26%)
Aug 16, 2002 29.44 29.85 29.36 29.51 658,134 -1.33(-4.32%)
Aug 15, 2002 30.73 31.14 30.63 30.84 668,468 +0.30(+0.99%)
Aug 14, 2002 29.98 30.60 29.87 30.54 326,206 +0.66(+2.21%)
Aug 13, 2002 29.28 30.26 29.28 29.88 504,411 -0.23(-0.77%)
Aug 12, 2002 30.16 30.33 30.04 30.11 311,580 +0.31(+1.03%)
Aug 07, 2002 29.88 29.91 29.25 29.80 499,483 -0.39(-1.29%)
Aug 06, 2002 30.06 30.42 29.90 30.19 563,071 +0.31(+1.05%)
Aug 05, 2002 29.94 30.43 29.85 29.88 424,608 +0.00(+0.00%)
Aug 02, 2002 29.63 29.92 29.57 29.88 717,112 +0.57(+1.95%)
Aug 01, 2002 29.63 29.66 28.94 29.31 571,814 -1.13(-3.72%)
Jul 31, 2002 29.80 30.46 29.62 30.44 644,940 +0.03(+0.10%)
Jul 30, 2002 30.35 30.58 30.26 30.41 467,848 -0.17(-0.56%)
Jul 29, 2002 30.16 30.67 30.09 30.58 351,482 +0.54(+1.80%)
Jul 26, 2002 29.94 30.36 29.66 30.04 1,427,707 +0.53(+1.81%)
Jul 25, 2002 28.31 29.70 28.21 29.50 706,143 +1.67(+5.99%)
Jul 24, 2002 26.26 27.87 26.00 27.84 790,397 +0.94(+3.51%)
Jul 23, 2002 27.08 27.31 26.53 26.89 698,195 -0.28(-1.04%)
Jul 22, 2002 27.95 28.19 26.61 27.18 836,022 +0.18(+0.68%)
Jul 19, 2002 28.37 28.60 27.26 26.99 969,715 -1.53(-5.38%)
Jul 17, 2002 28.72 28.84 28.37 28.53 424,290 -0.57(-1.95%)
Jul 12, 2002 29.44 29.48 29.00 29.09 326,523 -0.01(-0.02%)
Jul 11, 2002 29.44 29.57 28.70 29.10 541,292 -0.34(-1.15%)
Jul 10, 2002 29.94 29.97 29.35 29.44 307,288 -0.55(-1.85%)
Jul 09, 2002 29.75 29.99 29.75 29.99 532,548 -0.40(-1.32%)
Jul 08, 2002 30.10 30.40 30.10 30.40 936,968 -0.40(-1.29%)
Jul 05, 2002 30.40 30.85 30.38 30.79 341,944 -0.58(-1.86%)
Jul 04, 2002 31.80 31.86 31.19 31.38 356,887 +0.00(+0.00%)
Jul 03, 2002 31.80 31.86 31.19 31.38 356,887 -0.78(-2.43%)
Jul 02, 2002 32.27 32.46 32.01 32.16 561,481 -0.39(-1.20%)
Jul 01, 2002 32.90 32.99 32.55 32.55 270,566 +0.06(+0.17%)
Jun 28, 2002 32.21 32.62 32.21 32.49 475,001 +0.63(+1.97%)
Jun 27, 2002 31.84 31.94 31.57 31.86 261,346 +0.57(+1.83%)
Jun 26, 2002 31.25 31.45 31.21 31.29 729,512 +0.09(+0.28%)
Jun 25, 2002 31.50 31.60 31.18 31.20 257,531 +0.02(+0.06%)
Jun 21, 2002 31.04 31.32 30.97 31.18 336,221 +0.09(+0.28%)
Jun 20, 2002 30.71 31.21 30.69 31.09 195,850 +0.50(+1.65%)
Jun 19, 2002 30.70 30.95 30.56 30.59 285,350 -0.65(-2.07%)
Jun 18, 2002 31.04 31.39 30.99 31.24 203,640 +0.12(+0.38%)
Jun 17, 2002 31.11 31.16 30.91 31.12 321,277 +0.39(+1.27%)
Jun 14, 2002 30.98 30.99 30.59 30.73 382,481 -0.88(-2.79%)
Jun 12, 2002 31.70 31.83 31.45 31.61 259,756 -0.24(-0.75%)
Jun 11, 2002 31.83 32.02 31.79 31.85 177,410 +0.08(+0.26%)
Jun 10, 2002 31.61 31.80 31.55 31.77 222,398 +0.10(+0.32%)
Jun 07, 2002 31.40 31.74 31.26 31.67 445,115 +0.25(+0.78%)
Jun 06, 2002 31.84 32.04 31.40 31.42 190,127 -0.06(-0.18%)
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.