Diageo Plc ADR (NY: DEO )

136.35 +3.41 (+2.57%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 85.62 86.36 85.22 86.19 927,725 +2.77(+3.33%)
Sep 29, 2015 83.12 83.61 82.71 83.42 760,190 +0.04(+0.05%)
Sep 28, 2015 84.88 84.88 83.31 83.38 653,283 -1.58(-1.85%)
Sep 25, 2015 84.82 85.42 84.62 84.95 592,768 +0.87(+1.04%)
Sep 24, 2015 83.81 84.35 83.26 84.08 664,128 -0.17(-0.20%)
Sep 23, 2015 84.88 84.94 84.07 84.25 586,750 -0.82(-0.96%)
Sep 22, 2015 85.22 85.42 84.37 85.06 690,802 -2.54(-2.90%)
Sep 21, 2015 88.13 88.14 87.29 87.61 526,115 +0.10(+0.11%)
Sep 18, 2015 87.62 88.29 87.37 87.51 619,036 -0.81(-0.91%)
Sep 17, 2015 88.41 89.40 87.97 88.32 706,966 +0.29(+0.33%)
Sep 16, 2015 88.41 88.58 87.89 88.03 960,003 +2.35(+2.74%)
Sep 15, 2015 84.78 85.81 84.68 85.68 661,789 +0.62(+0.72%)
Sep 14, 2015 84.86 85.23 84.50 85.06 605,992 +0.02(+0.03%)
Sep 11, 2015 85.02 85.20 84.40 85.04 474,737 -0.65(-0.76%)
Sep 10, 2015 84.73 86.02 84.68 85.69 592,693 +0.97(+1.14%)
Sep 09, 2015 86.40 86.40 84.58 84.72 692,269 -0.15(-0.18%)
Sep 08, 2015 84.88 84.97 83.99 84.87 706,641 +2.37(+2.87%)
Sep 04, 2015 82.63 82.50 82.50 82.50 554,764 -0.90(-1.07%)
Sep 03, 2015 83.73 83.98 83.29 83.40 621,562 -0.62(-0.73%)
Sep 02, 2015 84.00 84.22 83.17 84.02 944,861 +1.38(+1.66%)
Sep 01, 2015 82.71 83.10 82.37 82.64 1,127,747 -2.41(-2.84%)
Aug 31, 2015 84.90 85.42 84.58 85.06 457,594 -0.46(-0.53%)
Aug 28, 2015 84.23 85.62 84.02 85.51 980,127 +0.99(+1.17%)
Aug 27, 2015 83.25 85.35 83.10 84.52 2,385,835 +1.07(+1.28%)
Aug 26, 2015 83.62 83.66 81.86 83.45 1,081,622 +1.38(+1.68%)
Aug 25, 2015 84.58 84.66 82.07 82.07 1,138,712 -0.38(-0.47%)
Aug 24, 2015 81.11 83.76 80.43 82.46 1,738,313 -2.04(-2.41%)
Aug 21, 2015 85.87 86.12 84.34 84.50 1,968,437 -2.73(-3.14%)
Aug 20, 2015 87.37 87.65 86.97 87.23 539,215 -0.28(-0.32%)
Aug 19, 2015 87.93 87.93 87.24 87.51 459,481 -1.22(-1.38%)
Aug 18, 2015 88.75 89.19 88.54 88.73 688,006 -0.62(-0.70%)
Aug 17, 2015 88.25 89.57 88.08 89.36 1,037,601 +0.24(+0.27%)
Aug 14, 2015 88.54 89.17 88.48 89.12 497,239 +1.13(+1.28%)
Aug 13, 2015 87.45 88.42 87.27 87.99 582,497 +0.62(+0.70%)
Aug 12, 2015 87.09 87.52 86.39 87.37 852,790 -0.79(-0.90%)
Aug 11, 2015 88.45 88.63 87.99 88.17 477,119 -0.94(-1.06%)
Aug 10, 2015 88.43 89.35 88.43 89.11 598,839 +0.46(+0.52%)
Aug 07, 2015 88.84 88.89 88.42 88.65 396,781 -0.62(-0.69%)
Aug 06, 2015 89.28 89.68 89.17 89.27 730,828 -0.09(-0.10%)
Aug 05, 2015 88.67 89.64 88.57 89.35 1,153,323 +1.46(+1.66%)
Aug 04, 2015 87.79 87.97 87.41 87.89 478,385 +0.13(+0.14%)
Aug 03, 2015 88.00 88.17 87.32 87.77 685,789 -0.30(-0.34%)
Jul 31, 2015 88.04 88.20 87.57 88.07 1,296,685 -0.70(-0.79%)
Jul 30, 2015 88.92 88.99 88.30 88.76 958,936 -1.09(-1.21%)
Jul 29, 2015 90.05 90.47 89.85 89.85 1,367,415 +0.95(+1.07%)
Jul 28, 2015 88.88 89.30 88.43 88.91 1,542,211 +0.42(+0.47%)
Jul 27, 2015 89.30 89.39 88.23 88.49 1,055,372 -1.29(-1.44%)
Jul 24, 2015 90.71 91.12 89.69 89.78 1,323,365 -0.32(-0.36%)
Jul 23, 2015 93.14 93.14 88.83 90.11 2,894,411 -3.72(-3.97%)
Jul 22, 2015 93.69 94.31 93.54 93.83 452,521 -0.29(-0.31%)
Jul 21, 2015 94.52 94.52 93.74 94.12 448,574 -0.15(-0.16%)
Jul 20, 2015 94.27 94.65 94.21 94.27 396,114 -0.57(-0.60%)
Jul 17, 2015 94.57 95.12 94.49 94.84 283,843 -0.53(-0.55%)
Jul 16, 2015 95.66 95.83 95.11 95.37 438,536 +0.40(+0.42%)
Jul 15, 2015 94.81 95.38 94.71 94.97 505,784 +0.16(+0.17%)
Jul 14, 2015 94.51 95.06 94.29 94.81 1,161,522 +1.33(+1.42%)
Jul 13, 2015 93.54 94.02 93.27 93.48 756,620 +0.22(+0.24%)
Jul 10, 2015 93.65 93.65 93.00 93.27 1,139,011 +3.09(+3.43%)
Jul 09, 2015 91.24 91.30 90.18 90.18 846,602 +0.71(+0.80%)
Jul 08, 2015 90.32 90.47 89.45 89.46 849,192 -2.11(-2.30%)
Jul 07, 2015 91.09 91.73 89.96 91.57 869,507 -0.37(-0.40%)
Jul 06, 2015 91.50 92.21 91.43 91.94 634,863 -0.59(-0.64%)
Jul 02, 2015 92.33 92.53 92.53 92.53 740,559 +0.37(+0.40%)
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.