Diageo Plc ADR (NY: DEO )

149.26 -0.16 (-0.11%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 45.58 45.73 45.09 45.60 1,294 +0.15(+0.32%)
Aug 30, 2010 45.88 45.95 45.44 45.45 449,256 -0.50(-1.09%)
Aug 27, 2010 45.95 46.01 45.04 45.95 737,656 +0.59(+1.30%)
Aug 26, 2010 45.52 45.88 45.33 45.36 1,007,711 -0.77(-1.67%)
Aug 25, 2010 45.68 46.28 45.59 46.13 709,568 -0.15(-0.32%)
Aug 24, 2010 45.98 46.57 45.81 46.28 1,217,408 -0.47(-1.01%)
Aug 23, 2010 46.57 47.09 46.54 46.75 699,396 -0.01(-0.01%)
Aug 20, 2010 46.71 46.85 46.52 46.76 368,354 -0.46(-0.97%)
Aug 19, 2010 47.33 47.51 47.01 47.22 619,308 -0.47(-0.98%)
Aug 18, 2010 47.91 47.91 47.50 47.68 417,761 -0.28(-0.58%)
Aug 17, 2010 47.96 48.19 47.50 47.96 547,205 -0.34(-0.71%)
Aug 16, 2010 48.03 48.54 47.88 48.30 365,029 +0.27(+0.56%)
Aug 13, 2010 48.03 48.35 47.57 48.03 507,473 -0.03(-0.07%)
Aug 12, 2010 48.16 48.34 47.96 48.07 631,073 +0.26(+0.55%)
Aug 11, 2010 48.03 48.05 47.70 47.80 615,371 -1.11(-2.26%)
Aug 10, 2010 48.17 49.12 47.84 48.91 543,414 -0.10(-0.20%)
Aug 09, 2010 48.64 49.19 48.59 49.01 346,187 +0.54(+1.10%)
Aug 06, 2010 48.47 48.47 47.67 48.47 679,852 -0.53(-1.08%)
Aug 05, 2010 49.06 49.21 48.55 49.00 497,455 -0.76(-1.54%)
Aug 04, 2010 49.51 49.81 49.40 49.76 524,783 +0.28(+0.56%)
Aug 03, 2010 49.34 49.62 49.01 49.49 594,825 -0.08(-0.15%)
Aug 02, 2010 49.46 49.87 49.40 49.56 782,640 +0.99(+2.03%)
Jul 30, 2010 48.57 48.66 48.03 48.57 512,975 +0.54(+1.13%)
Jul 29, 2010 48.30 48.46 47.80 48.03 719,575 -0.18(-0.37%)
Jul 28, 2010 48.46 48.54 48.16 48.21 840,522 -1.07(-2.17%)
Jul 27, 2010 49.24 49.41 49.00 49.28 484,890 +0.01(+0.03%)
Jul 26, 2010 49.28 49.35 48.94 49.27 732,552 +0.38(+0.78%)
Jul 23, 2010 48.08 48.89 47.97 48.89 991,945 +1.19(+2.49%)
Jul 22, 2010 47.23 47.92 47.19 47.70 1,663,330 +0.94(+2.01%)
Jul 21, 2010 47.17 47.19 46.64 46.76 680,249 -0.51(-1.07%)
Jul 20, 2010 46.45 47.27 46.40 47.27 369,815 +0.13(+0.27%)
Jul 19, 2010 47.23 47.45 46.89 47.14 401,420 -0.13(-0.26%)
Jul 16, 2010 47.27 48.04 47.18 47.27 555,401 -0.65(-1.35%)
Jul 15, 2010 47.78 47.95 47.33 47.91 556,375 +0.38(+0.79%)
Jul 14, 2010 47.10 47.86 46.99 47.54 1,090,038 +0.54(+1.15%)
Jul 13, 2010 46.95 47.02 46.74 47.00 700,194 +0.90(+1.95%)
Jul 12, 2010 46.07 46.25 45.95 46.10 442,367 +0.07(+0.15%)
Jul 09, 2010 46.03 46.03 45.69 46.03 295,492 +0.06(+0.14%)
Jul 08, 2010 45.67 45.99 45.49 45.97 390,946 +0.50(+1.10%)
Jul 07, 2010 44.23 45.52 44.23 45.47 573,604 +1.31(+2.96%)
Jul 06, 2010 44.52 44.71 43.89 44.16 566,855 +0.33(+0.76%)
Jul 02, 2010 43.83 44.26 43.65 43.83 504,343 -0.49(-1.11%)
Jul 01, 2010 43.99 44.36 43.56 44.32 888,545 +0.71(+1.63%)
Jun 30, 2010 43.97 44.29 43.51 43.61 666 -0.71(-1.60%)
Jun 29, 2010 44.64 44.74 44.10 44.32 688,765 -0.47(-1.04%)
Jun 25, 2010 44.79 44.89 44.49 44.79 442,085 +0.08(+0.19%)
Jun 24, 2010 45.02 45.11 44.63 44.70 525,409 -0.54(-1.18%)
Jun 23, 2010 45.50 45.56 45.09 45.24 796,810 -0.33(-0.73%)
Jun 22, 2010 45.79 46.02 45.54 45.57 1,065,173 +0.09(+0.20%)
Jun 21, 2010 45.93 46.08 45.31 45.48 631,135 -0.32(-0.70%)
Jun 18, 2010 45.80 46.06 45.71 45.80 416,644 -0.37(-0.80%)
Jun 17, 2010 46.36 46.40 45.90 46.17 780,453 -0.05(-0.11%)
Jun 16, 2010 45.91 46.29 45.86 46.22 679,286 +0.28(+0.62%)
Jun 15, 2010 45.84 45.97 45.55 45.93 485,378 +0.28(+0.61%)
Jun 14, 2010 45.78 46.11 45.47 45.66 968,091 +0.70(+1.56%)
Jun 11, 2010 44.70 44.98 44.52 44.95 710,925 -0.03(-0.08%)
Jun 10, 2010 44.90 45.10 44.70 44.99 958,846 +1.07(+2.44%)
Jun 09, 2010 43.90 44.54 43.71 43.92 1,361,565 +0.77(+1.79%)
Jun 08, 2010 42.64 43.22 42.40 43.15 1,047,683 +0.60(+1.41%)
Jun 07, 2010 43.01 43.24 42.53 42.55 951,450 -0.49(-1.15%)
Jun 04, 2010 43.04 43.60 42.89 43.04 1,039,841 -1.13(-2.55%)
Jun 03, 2010 44.26 44.32 43.76 44.17 910,009 +0.20(+0.46%)
Jun 02, 2010 43.36 43.97 43.07 43.97 915,696 +1.02(+2.38%)
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.