Diageo Plc ADR (NY: DEO )

133.20 -0.20 (-0.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 35.95 36.30 35.91 36.30 595,182 +0.57(+1.60%)
Aug 30, 2005 35.94 35.98 35.57 35.73 945,711 -0.53(-1.46%)
Aug 29, 2005 35.92 36.33 35.89 36.26 366,425 +0.01(+0.03%)
Aug 26, 2005 36.52 36.55 36.23 36.25 258,007 -0.22(-0.60%)
Aug 25, 2005 36.36 36.55 36.34 36.47 584,531 +0.40(+1.12%)
Aug 24, 2005 36.28 36.30 36.02 36.06 567,840 -0.35(-0.95%)
Aug 23, 2005 36.45 36.48 36.31 36.41 400,762 +0.06(+0.16%)
Aug 22, 2005 36.74 36.83 36.28 36.35 505,682 +0.23(+0.63%)
Aug 19, 2005 36.09 36.20 36.03 36.13 619,505 +0.04(+0.10%)
Aug 18, 2005 36.05 36.19 35.92 36.09 746,999 +0.28(+0.77%)
Aug 17, 2005 35.74 35.89 35.68 35.81 507,272 -0.06(-0.16%)
Aug 16, 2005 35.81 35.91 35.77 35.87 736,348 +0.04(+0.11%)
Aug 15, 2005 35.70 35.89 35.61 35.83 279,945 +0.06(+0.18%)
Aug 12, 2005 35.72 35.86 35.65 35.77 546,697 -0.18(-0.51%)
Aug 11, 2005 35.93 36.01 35.81 35.95 757,491 +0.43(+1.20%)
Aug 10, 2005 35.60 35.70 35.38 35.52 937,285 +0.32(+0.91%)
Aug 09, 2005 35.08 35.22 35.01 35.20 559,573 -0.03(-0.07%)
Aug 08, 2005 35.29 35.36 35.20 35.23 480,883 +0.16(+0.47%)
Aug 05, 2005 35.27 35.28 34.93 35.06 587,234 -0.14(-0.41%)
Aug 04, 2005 34.99 35.32 34.94 35.21 438,120 +0.01(+0.02%)
Aug 03, 2005 35.26 35.30 35.12 35.20 764,485 -0.09(-0.27%)
Aug 02, 2005 35.16 35.33 35.13 35.30 539,861 +0.21(+0.59%)
Aug 01, 2005 35.16 35.16 34.96 35.09 627,135 +0.07(+0.20%)
Jul 29, 2005 35.06 35.13 34.92 35.02 741,117 +0.04(+0.13%)
Jul 28, 2005 34.77 35.10 34.74 34.98 571,019 +0.23(+0.67%)
Jul 27, 2005 34.72 34.88 34.67 34.74 646,053 +0.04(+0.13%)
Jul 26, 2005 34.69 34.76 34.60 34.70 581,034 -0.18(-0.52%)
Jul 25, 2005 34.79 34.97 34.70 34.88 592,003 -0.02(-0.05%)
Jul 22, 2005 34.81 34.99 34.80 34.90 796,438 -0.21(-0.61%)
Jul 21, 2005 34.94 35.22 34.88 35.11 802,002 +0.31(+0.90%)
Jul 20, 2005 34.69 34.89 34.44 34.80 700,103 +0.01(+0.02%)
Jul 19, 2005 34.76 34.91 34.69 34.79 561,640 -0.20(-0.58%)
Jul 18, 2005 34.90 35.10 34.84 34.99 984,499 +0.11(+0.32%)
Jul 15, 2005 34.91 35.10 34.76 34.88 1,297,352 -0.42(-1.18%)
Jul 14, 2005 35.35 35.38 35.21 35.30 563,865 +0.08(+0.23%)
Jul 13, 2005 35.29 35.38 35.11 35.21 661,314 -0.46(-1.29%)
Jul 12, 2005 35.54 35.76 35.47 35.67 906,286 +0.41(+1.16%)
Jul 11, 2005 34.82 35.26 34.81 35.26 2,521,261 -0.22(-0.62%)
Jul 08, 2005 35.26 35.59 35.08 35.48 1,959,143 -0.57(-1.59%)
Jul 07, 2005 35.38 36.36 35.32 36.06 2,513,153 -1.33(-3.55%)
Jul 06, 2005 36.74 37.51 36.72 37.38 2,551,147 +0.64(+1.73%)
Jul 05, 2005 36.42 36.76 36.33 36.75 816,786 -0.27(-0.73%)
Jul 01, 2005 37.05 37.16 36.83 37.02 577,219 -0.28(-0.76%)
Jun 30, 2005 37.40 37.54 37.30 37.30 517,605 -0.24(-0.64%)
Jun 29, 2005 37.19 37.62 37.11 37.54 1,087,353 +0.02(+0.05%)
Jun 28, 2005 37.13 37.57 37.13 37.52 722,835 +0.16(+0.42%)
Jun 27, 2005 37.35 37.42 37.21 37.37 318,257 -0.13(-0.35%)
Jun 24, 2005 37.45 37.74 37.40 37.50 449,089 -0.25(-0.67%)
Jun 23, 2005 37.84 37.99 37.71 37.75 699,626 +0.07(+0.18%)
Jun 22, 2005 37.74 37.82 37.57 37.68 336,698 +0.19(+0.50%)
Jun 21, 2005 37.37 37.54 37.30 37.49 304,904 +0.08(+0.22%)
Jun 20, 2005 37.43 37.54 37.34 37.41 288,848 -0.07(-0.18%)
Jun 17, 2005 37.65 37.67 37.27 37.48 327,795 +0.25(+0.68%)
Jun 16, 2005 37.21 37.25 36.95 37.23 429,854 +0.01(+0.03%)
Jun 15, 2005 37.26 37.30 37.08 37.21 451,156 -0.32(-0.85%)
Jun 14, 2005 37.11 37.59 37.10 37.54 712,025 +0.45(+1.22%)
Jun 13, 2005 36.91 37.26 36.84 37.08 312,852 -0.25(-0.66%)
Jun 10, 2005 37.57 37.59 37.16 37.33 265,797 -0.01(-0.03%)
Jun 09, 2005 37.26 37.44 37.10 37.34 387,091 +0.04(+0.12%)
Jun 08, 2005 37.69 37.69 37.24 37.30 330,498 -0.26(-0.69%)
Jun 07, 2005 37.33 37.87 37.22 37.55 1,184,484 +1.03(+2.82%)
Jun 06, 2005 36.33 36.61 36.18 36.52 282,012 +0.31(+0.87%)
Jun 03, 2005 36.03 36.26 35.93 36.21 479,770 -0.13(-0.36%)
Jun 02, 2005 36.39 36.46 36.16 36.34 545,266 -0.11(-0.31%)
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.