Diageo Plc ADR (NY: DEO )

132.94 -0.46 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 87.77 88.11 87.36 87.72 557,032 -0.60(-0.68%)
Apr 28, 2016 87.67 88.79 87.58 88.31 605,424 -0.11(-0.12%)
Apr 27, 2016 88.41 88.64 87.85 88.42 774,301 -0.45(-0.50%)
Apr 26, 2016 88.99 89.35 88.67 88.87 503,470 -0.18(-0.20%)
Apr 25, 2016 88.24 89.04 88.18 89.04 426,922 +0.39(+0.44%)
Apr 22, 2016 88.46 88.71 87.97 88.65 465,336 +0.06(+0.06%)
Apr 21, 2016 88.68 89.15 88.44 88.60 651,299 -1.81(-2.00%)
Apr 20, 2016 89.98 90.99 89.98 90.40 556,384 -0.47(-0.52%)
Apr 19, 2016 90.79 90.92 90.28 90.87 837,106 +1.89(+2.13%)
Apr 18, 2016 88.39 89.13 88.34 88.98 424,990 -0.05(-0.05%)
Apr 15, 2016 88.68 89.11 88.61 89.03 525,900 +0.62(+0.70%)
Apr 14, 2016 88.24 88.68 88.01 88.41 535,789 -0.10(-0.11%)
Apr 13, 2016 88.51 88.71 88.00 88.51 611,982 +0.38(+0.43%)
Apr 12, 2016 87.70 88.21 87.12 88.13 672,806 +1.09(+1.26%)
Apr 11, 2016 87.47 87.90 87.04 87.04 430,128 -0.23(-0.26%)
Apr 08, 2016 87.09 87.53 86.79 87.26 651,682 +0.62(+0.72%)
Apr 07, 2016 87.42 87.75 86.43 86.64 610,104 -0.49(-0.57%)
Apr 06, 2016 86.31 87.22 86.18 87.13 530,028 +0.99(+1.15%)
Apr 05, 2016 86.55 86.65 86.09 86.14 610,575 -1.35(-1.55%)
Apr 04, 2016 87.95 87.99 87.20 87.50 891,660 +0.49(+0.56%)
Apr 01, 2016 85.94 87.08 85.81 87.01 602,344 -0.33(-0.38%)
Mar 31, 2016 87.56 87.86 87.28 87.34 396,392 -0.67(-0.76%)
Mar 30, 2016 88.57 88.69 87.78 88.01 1,234,816 +0.67(+0.77%)
Mar 29, 2016 86.73 87.37 86.27 87.34 710,243 +1.24(+1.44%)
Mar 28, 2016 86.63 86.63 85.97 86.10 413,907 +0.05(+0.06%)
Mar 24, 2016 85.13 86.06 86.06 86.06 491,290 +0.15(+0.17%)
Mar 23, 2016 86.63 86.66 85.75 85.91 1,937,757 -0.40(-0.47%)
Mar 22, 2016 85.59 86.63 85.58 86.31 1,058,711 -0.66(-0.75%)
Mar 21, 2016 86.46 87.24 86.45 86.97 908,913 -0.88(-1.00%)
Mar 18, 2016 87.71 88.13 87.61 87.85 684,220 -0.39(-0.44%)
Mar 17, 2016 87.42 88.47 87.25 88.24 616,864 +0.61(+0.69%)
Mar 16, 2016 86.69 87.78 86.61 87.63 635,157 +0.66(+0.75%)
Mar 15, 2016 86.78 87.12 86.68 86.98 471,784 -0.40(-0.45%)
Mar 14, 2016 87.37 87.67 87.14 87.38 660,329 +0.07(+0.08%)
Mar 11, 2016 87.03 87.47 86.96 87.30 909,488 +1.16(+1.34%)
Mar 10, 2016 86.53 86.98 85.30 86.14 1,103,780 -0.30(-0.35%)
Mar 09, 2016 86.54 86.86 86.23 86.44 612,167 +0.50(+0.58%)
Mar 08, 2016 85.63 86.22 85.23 85.94 459,098 +0.39(+0.45%)
Mar 07, 2016 84.91 85.93 84.80 85.55 590,976 -0.51(-0.59%)
Mar 04, 2016 86.01 86.55 85.83 86.06 819,794 +0.81(+0.95%)
Mar 03, 2016 84.70 85.46 84.51 85.25 1,041,459 +0.36(+0.43%)
Mar 02, 2016 83.93 84.91 83.68 84.89 1,060,109 -0.11(-0.12%)
Mar 01, 2016 84.65 85.14 84.28 84.99 1,326,177 +1.92(+2.31%)
Feb 29, 2016 83.21 84.05 82.99 83.08 551,324 -0.69(-0.82%)
Feb 26, 2016 84.80 84.91 83.33 83.76 732,561 -1.19(-1.40%)
Feb 25, 2016 84.50 84.99 84.11 84.95 780,460 +0.88(+1.05%)
Feb 24, 2016 82.86 84.14 82.61 84.07 804,346 +0.62(+0.74%)
Feb 23, 2016 83.90 84.26 83.34 83.46 779,492 -0.44(-0.52%)
Feb 22, 2016 83.58 84.18 83.58 83.90 879,240 +0.23(+0.28%)
Feb 19, 2016 83.15 83.83 83.00 83.66 1,023,694 +0.38(+0.46%)
Feb 18, 2016 84.06 84.06 83.17 83.28 703,200 -0.66(-0.79%)
Feb 17, 2016 83.42 84.43 83.31 83.94 1,238,498 +0.94(+1.14%)
Feb 16, 2016 83.31 83.37 82.29 83.00 842,273 +0.92(+1.12%)
Feb 12, 2016 81.58 82.08 82.08 82.08 731,723 +0.90(+1.11%)
Feb 11, 2016 81.06 81.43 80.63 81.18 1,144,142 -1.18(-1.44%)
Feb 10, 2016 83.06 83.18 82.25 82.36 653,034 -0.44(-0.53%)
Feb 09, 2016 81.98 83.34 81.95 82.80 757,761 +0.20(+0.24%)
Feb 08, 2016 82.62 82.94 81.91 82.60 853,517 -0.91(-1.09%)
Feb 05, 2016 84.02 84.12 83.20 83.51 1,213,865 -2.05(-2.39%)
Feb 04, 2016 85.67 86.01 85.18 85.56 1,229,802 -2.26(-2.58%)
Feb 03, 2016 88.39 88.42 86.88 87.82 829,827 +0.50(+0.57%)
Feb 02, 2016 87.89 87.96 87.03 87.33 583,217 -0.70(-0.80%)
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.