Diageo Plc ADR (NY: DEO )

135.66 +2.72 (+2.05%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 88.16 88.42 87.46 87.86 1,010,830 +1.49(+1.72%)
Jan 30, 2013 87.19 87.27 86.19 86.38 766,732 -0.57(-0.66%)
Jan 29, 2013 86.85 87.12 86.72 86.95 403,202 +0.66(+0.76%)
Jan 28, 2013 86.66 86.71 86.02 86.29 646,213 -0.63(-0.73%)
Jan 25, 2013 86.69 86.93 86.27 86.93 521,151 +0.39(+0.45%)
Jan 24, 2013 86.43 86.97 86.31 86.54 484,598 -0.39(-0.45%)
Jan 23, 2013 87.03 87.42 86.89 86.93 492,751 +0.66(+0.76%)
Jan 22, 2013 85.89 86.37 85.69 86.27 781,899 -0.41(-0.48%)
Jan 18, 2013 86.68 86.75 86.19 86.68 471,468 +0.35(+0.40%)
Jan 17, 2013 86.29 86.38 85.92 86.34 418,969 +0.77(+0.90%)
Jan 16, 2013 84.73 85.57 84.70 85.57 656,361 +0.21(+0.25%)
Jan 15, 2013 84.61 85.66 84.61 85.36 664,551 +0.37(+0.43%)
Jan 14, 2013 84.52 85.11 84.50 84.99 812,122 -0.32(-0.38%)
Jan 11, 2013 85.68 85.70 84.90 85.31 662,032 +0.34(+0.40%)
Jan 10, 2013 84.34 85.10 84.34 84.98 1,451,710 -0.01(-0.01%)
Jan 09, 2013 84.95 85.41 84.82 84.98 877,725 -0.67(-0.78%)
Jan 08, 2013 85.68 85.84 85.24 85.65 430,210 -0.31(-0.36%)
Jan 07, 2013 85.76 85.97 85.57 85.96 768,801 -0.33(-0.38%)
Jan 04, 2013 85.49 86.35 85.45 86.29 785,049 -0.15(-0.17%)
Jan 03, 2013 86.19 86.85 86.18 86.44 666,189 -1.08(-1.24%)
Jan 02, 2013 87.38 87.52 86.80 87.52 616,232 +1.70(+1.98%)
Dec 31, 2012 85.21 86.07 85.09 85.82 534,380 +0.25(+0.29%)
Dec 28, 2012 85.70 86.02 85.51 85.57 567,345 -0.46(-0.54%)
Dec 27, 2012 86.22 86.23 85.65 86.04 797,724 +0.08(+0.09%)
Dec 26, 2012 85.82 86.41 85.60 85.96 481,350 +0.06(+0.07%)
Dec 24, 2012 86.74 86.74 85.44 85.90 357,517 -0.11(-0.13%)
Dec 21, 2012 86.63 87.01 85.80 86.01 1,161,777 -2.31(-2.62%)
Dec 20, 2012 88.69 88.71 88.26 88.32 1,793,978 +0.73(+0.83%)
Dec 19, 2012 88.63 88.72 87.46 87.59 1,053,163 -0.46(-0.53%)
Dec 18, 2012 87.39 88.06 87.35 88.05 994,072 +0.52(+0.59%)
Dec 17, 2012 87.27 87.66 87.20 87.54 824,832 +0.74(+0.86%)
Dec 14, 2012 87.39 87.65 86.72 86.79 935,197 -0.15(-0.18%)
Dec 13, 2012 87.32 87.44 86.83 86.95 546,148 -0.40(-0.46%)
Dec 12, 2012 87.78 87.98 87.35 87.35 544,850 -0.30(-0.34%)
Dec 11, 2012 88.11 88.38 87.44 87.65 821,780 -1.55(-1.74%)
Dec 10, 2012 89.11 89.40 88.90 89.20 675,779 +0.49(+0.56%)
Dec 07, 2012 88.60 88.75 88.28 88.71 806,417 +1.04(+1.18%)
Dec 06, 2012 88.27 88.27 87.61 87.67 415,980 -0.32(-0.37%)
Dec 05, 2012 88.25 88.30 87.76 88.00 609,343 -0.04(-0.04%)
Dec 04, 2012 88.36 88.38 87.86 88.03 631,745 -0.03(-0.03%)
Nov 30, 2012 87.84 88.21 87.59 88.06 803,044 -0.36(-0.41%)
Nov 29, 2012 88.26 88.59 88.08 88.42 1,103,036 -0.15(-0.17%)
Nov 28, 2012 88.22 88.68 87.96 88.58 768,801 +0.29(+0.33%)
Nov 27, 2012 88.78 88.86 88.24 88.29 943,420 +0.15(+0.17%)
Nov 26, 2012 88.34 88.40 87.99 88.14 654,459 -0.74(-0.84%)
Nov 23, 2012 88.80 88.91 88.43 88.89 656,473 +2.17(+2.50%)
Nov 21, 2012 86.57 86.87 86.20 86.72 895,678 +0.07(+0.08%)
Nov 20, 2012 86.49 86.75 86.23 86.66 574,996 +0.94(+1.10%)
Nov 19, 2012 84.92 85.90 84.92 85.71 681,661 +1.48(+1.76%)
Nov 16, 2012 84.49 84.49 83.67 84.23 670,612 -0.07(-0.09%)
Nov 15, 2012 84.07 84.41 83.96 84.31 798,008 -0.02(-0.03%)
Nov 14, 2012 84.90 85.06 84.18 84.33 701,187 -0.65(-0.76%)
Nov 13, 2012 84.66 85.21 84.45 84.98 604,582 +0.99(+1.18%)
Nov 12, 2012 84.45 84.64 83.97 83.98 578,699 -0.48(-0.57%)
Nov 09, 2012 84.22 84.62 83.96 84.46 1,163,929 +0.54(+0.64%)
Nov 08, 2012 84.47 84.79 83.85 83.92 498,423 -0.92(-1.09%)
Nov 07, 2012 84.95 97.29 84.12 84.84 561,607 -0.69(-0.81%)
Nov 06, 2012 85.25 85.61 84.97 85.54 533,492 +1.34(+1.59%)
Nov 05, 2012 84.65 84.76 84.04 84.20 1,668,998 -0.67(-0.79%)
Nov 02, 2012 85.33 85.54 84.63 84.87 482,753 -0.74(-0.87%)
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.