Diageo Plc ADR (NY: DEO )

135.86 +2.92 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 41.19 41.34 40.61 41.13 730,449 -0.17(-0.41%)
Sep 29, 2009 41.40 41.47 41.01 41.30 514,527 -0.05(-0.13%)
Sep 28, 2009 41.23 41.46 41.15 41.36 1,197,391 +0.07(+0.18%)
Sep 25, 2009 41.60 41.73 41.15 41.28 625,514 -0.39(-0.95%)
Sep 24, 2009 42.03 42.10 41.39 41.68 820,966 -0.65(-1.53%)
Sep 23, 2009 42.99 43.09 42.31 42.33 1,003,626 -0.60(-1.39%)
Sep 22, 2009 43.07 43.08 42.73 42.92 832,893 +0.05(+0.12%)
Sep 21, 2009 42.25 42.89 42.24 42.87 923,241 -0.24(-0.56%)
Sep 18, 2009 43.15 43.31 43.05 43.11 1,162,153 +0.13(+0.31%)
Sep 17, 2009 43.10 43.42 42.81 42.97 1,088,677 +0.68(+1.61%)
Sep 16, 2009 41.82 42.55 41.82 42.29 1,173,370 +0.31(+0.75%)
Sep 15, 2009 41.84 42.04 41.58 41.98 823,026 -0.25(-0.60%)
Sep 14, 2009 41.69 42.37 41.69 42.23 834,131 +0.17(+0.40%)
Sep 11, 2009 42.36 42.47 42.02 42.06 1,234,084 -0.23(-0.54%)
Sep 10, 2009 42.12 42.33 41.70 42.29 1,639,525 +0.15(+0.36%)
Sep 09, 2009 42.21 42.47 42.02 42.14 1,534,988 +0.12(+0.29%)
Sep 08, 2009 41.93 42.17 41.79 42.01 1,975,779 +0.62(+1.50%)
Sep 04, 2009 40.95 41.43 40.84 41.39 1,338,093 +0.46(+1.13%)
Sep 03, 2009 40.69 40.96 40.57 40.93 1,537,949 -0.18(-0.45%)
Sep 02, 2009 40.58 41.40 40.57 41.11 1,430,265 +0.58(+1.44%)
Sep 01, 2009 40.63 41.14 40.39 40.53 1,596,772 -0.04(-0.10%)
Aug 31, 2009 40.32 40.65 40.27 40.57 906,344 -0.09(-0.23%)
Aug 28, 2009 40.86 40.90 40.39 40.66 1,292,869 +0.01(+0.02%)
Aug 27, 2009 40.39 40.73 39.99 40.65 2,456,258 -1.39(-3.30%)
Aug 26, 2009 41.97 42.47 41.82 42.04 1,408,438 +0.52(+1.24%)
Aug 25, 2009 41.43 41.80 41.32 41.52 1,696,729 +0.43(+1.05%)
Aug 24, 2009 41.28 41.49 40.98 41.09 640,149 -0.63(-1.52%)
Aug 21, 2009 41.75 42.04 41.52 41.73 1,044,455 +1.07(+2.64%)
Aug 20, 2009 40.18 40.73 40.12 40.65 837,975 -0.17(-0.42%)
Aug 19, 2009 40.22 41.01 40.22 40.82 641,273 +0.26(+0.64%)
Aug 18, 2009 40.14 40.69 40.12 40.56 648,780 +1.07(+2.72%)
Aug 17, 2009 39.56 39.80 39.38 39.49 673,035 -1.02(-2.52%)
Aug 14, 2009 40.82 40.82 40.16 40.51 468,942 +0.14(+0.34%)
Aug 13, 2009 40.46 40.46 39.96 40.37 821,616 +0.01(+0.02%)
Aug 12, 2009 39.94 40.69 39.93 40.37 750,958 -0.07(-0.18%)
Aug 11, 2009 40.45 40.65 40.33 40.44 781,878 +0.32(+0.80%)
Aug 10, 2009 40.32 40.54 39.89 40.12 635,195 -0.24(-0.60%)
Aug 07, 2009 40.77 40.82 40.21 40.36 570,786 +0.04(+0.10%)
Aug 06, 2009 40.82 40.87 40.09 40.32 560,041 -0.48(-1.17%)
Aug 05, 2009 41.20 41.20 40.47 40.80 601,457 -0.24(-0.58%)
Aug 04, 2009 41.21 41.22 40.83 41.04 876,843 -0.15(-0.37%)
Aug 03, 2009 41.07 41.39 40.90 41.19 582,749 +0.40(+0.98%)
Jul 31, 2009 40.56 40.97 40.35 40.79 753,179 +0.62(+1.54%)
Jul 30, 2009 39.98 40.53 39.93 40.17 808,607 +0.71(+1.81%)
Jul 29, 2009 39.50 39.75 39.09 39.46 906,513 +0.41(+1.06%)
Jul 28, 2009 38.82 39.14 38.53 39.05 605,131 -0.10(-0.25%)
Jul 27, 2009 38.88 39.18 38.52 39.14 789,544 -0.12(-0.30%)
Jul 24, 2009 39.16 39.48 38.95 39.26 1,504 -0.24(-0.61%)
Jul 23, 2009 39.01 39.78 39.01 39.50 911,256 +0.56(+1.43%)
Jul 22, 2009 38.86 39.20 38.86 38.95 1,230,071 -0.03(-0.08%)
Jul 21, 2009 38.94 39.01 38.65 38.98 1,309,660 +0.59(+1.55%)
Jul 20, 2009 38.36 38.45 38.00 38.39 669,640 +0.49(+1.29%)
Jul 17, 2009 37.51 37.95 37.48 37.89 790,120 -0.14(-0.36%)
Jul 16, 2009 37.73 38.13 37.69 38.03 1,593,220 -0.61(-1.57%)
Jul 15, 2009 38.14 38.74 37.95 38.64 2,051,129 +1.75(+4.73%)
Jul 14, 2009 37.08 37.18 36.77 36.89 1,086,629 -0.24(-0.65%)
Jul 13, 2009 36.88 37.20 36.88 37.14 991,666 +0.20(+0.55%)
Jul 10, 2009 36.67 37.01 36.62 36.93 1,019,323 -0.18(-0.49%)
Jul 09, 2009 37.33 37.37 37.01 37.12 1,729,138 +0.13(+0.35%)
Jul 08, 2009 37.38 37.55 36.65 36.99 1,940,169 -0.58(-1.53%)
Jul 07, 2009 38.16 38.16 37.52 37.56 1,355,779 -0.96(-2.50%)
Jul 06, 2009 37.97 38.65 37.92 38.52 1,031,837 -0.03(-0.08%)
Jul 02, 2009 38.95 38.95 38.38 38.56 1,217,879 -0.01(-0.02%)
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.