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 (%)
Sep 30, 2013 95.58 96.15 95.35 95.81 679,297 -0.30(-0.31%)
Sep 27, 2013 95.59 96.42 95.47 96.11 324,068 -0.20(-0.21%)
Sep 26, 2013 96.17 96.58 95.76 96.32 365,724 -0.17(-0.17%)
Sep 25, 2013 96.53 96.72 96.05 96.48 463,132 -1.15(-1.17%)
Sep 24, 2013 98.22 98.26 97.39 97.63 651,427 -1.42(-1.44%)
Sep 23, 2013 99.04 99.33 98.77 99.05 1,047,281 +1.39(+1.42%)
Sep 20, 2013 98.72 98.72 97.61 97.67 1,089,627 -1.72(-1.73%)
Sep 19, 2013 100.98 101.09 99.36 99.39 770,894 +0.41(+0.42%)
Sep 18, 2013 97.36 99.24 97.05 98.97 613,851 +1.76(+1.81%)
Sep 17, 2013 97.16 97.79 97.09 97.21 428,376 +0.56(+0.58%)
Sep 16, 2013 97.50 97.52 96.47 96.65 320,985 +0.38(+0.39%)
Sep 13, 2013 95.80 96.29 95.52 96.27 508,771 +1.09(+1.14%)
Sep 12, 2013 95.05 95.27 94.76 95.19 457,298 +0.05(+0.06%)
Sep 11, 2013 94.14 95.16 94.05 95.13 1,200,815 +0.84(+0.89%)
Sep 10, 2013 94.04 94.45 93.90 94.30 493,787 +0.41(+0.43%)
Sep 09, 2013 93.21 93.96 93.19 93.89 345,460 +0.70(+0.75%)
Sep 06, 2013 93.69 93.88 92.91 93.19 1,154,784 +0.39(+0.42%)
Sep 05, 2013 92.84 93.28 92.71 92.80 449,519 -0.53(-0.57%)
Sep 04, 2013 92.25 93.41 92.20 93.32 406,232 +0.32(+0.35%)
Sep 03, 2013 93.20 93.48 92.56 93.00 445,523 +0.51(+0.55%)
Aug 30, 2013 92.86 93.05 92.16 92.49 512,156 -0.84(-0.90%)
Aug 29, 2013 93.33 93.88 93.23 93.34 318,634 +0.20(+0.21%)
Aug 28, 2013 92.87 93.38 92.68 93.14 1,338,034 -0.48(-0.52%)
Aug 27, 2013 93.47 94.16 93.44 93.63 747,626 -1.04(-1.10%)
Aug 26, 2013 94.88 94.88 94.43 94.67 430,773 -0.13(-0.14%)
Aug 23, 2013 94.48 94.82 94.11 94.79 424,293 +0.55(+0.58%)
Aug 22, 2013 94.31 94.77 94.09 94.24 436,197 -0.23(-0.24%)
Aug 21, 2013 94.92 95.26 94.33 94.47 415,321 -0.60(-0.63%)
Aug 20, 2013 94.70 95.74 94.49 95.07 494,894 -0.68(-0.71%)
Aug 19, 2013 95.83 96.35 95.65 95.75 1,188,610 +0.60(+0.63%)
Aug 16, 2013 95.40 95.41 94.61 95.15 497,298 +0.20(+0.21%)
Aug 15, 2013 94.82 95.19 94.24 94.95 473,073 -2.06(-2.12%)
Aug 14, 2013 97.64 97.84 96.97 97.01 409,368 +0.39(+0.40%)
Aug 13, 2013 96.31 96.98 95.73 96.62 550,055 +0.65(+0.68%)
Aug 12, 2013 95.57 96.23 95.50 95.97 571,168 -1.35(-1.39%)
Aug 09, 2013 97.03 97.90 97.00 97.32 344,022 -0.45(-0.46%)
Aug 08, 2013 97.85 98.13 97.29 97.78 322,090 +0.82(+0.84%)
Aug 07, 2013 97.21 97.33 96.66 96.96 539,800 -0.63(-0.65%)
Aug 06, 2013 97.30 97.97 97.03 97.59 743,663 +1.43(+1.48%)
Aug 05, 2013 95.84 96.21 95.68 96.16 654,039 +1.72(+1.82%)
Aug 02, 2013 93.58 94.50 93.22 94.45 481,606 +0.91(+0.97%)
Aug 01, 2013 93.49 93.84 93.17 93.54 1,333,867 +0.35(+0.37%)
Jul 31, 2013 92.16 93.47 92.11 93.19 934,659 +2.83(+3.14%)
Jul 30, 2013 91.66 91.70 90.24 90.36 478,912 -0.88(-0.96%)
Jul 29, 2013 90.88 91.37 90.82 91.23 361,269 +0.31(+0.34%)
Jul 26, 2013 89.98 90.96 89.72 90.92 464,479 -0.35(-0.38%)
Jul 25, 2013 90.56 91.41 90.49 91.27 417,433 -0.22(-0.24%)
Jul 24, 2013 92.51 92.53 91.40 91.49 596,128 -1.02(-1.10%)
Jul 23, 2013 93.05 93.08 92.27 92.51 580,380 -0.29(-0.31%)
Jul 22, 2013 93.18 93.53 92.76 92.80 415,738 -0.08(-0.09%)
Jul 19, 2013 92.33 92.93 92.24 92.88 1,002,266 +1.24(+1.35%)
Jul 18, 2013 91.52 91.72 91.38 91.64 683,521 +1.08(+1.19%)
Jul 17, 2013 90.73 90.89 90.09 90.56 417,049 +0.29(+0.32%)
Jul 16, 2013 90.21 90.45 89.69 90.27 467,891 -0.45(-0.49%)
Jul 15, 2013 90.33 90.76 90.15 90.72 490,302 +0.93(+1.04%)
Jul 12, 2013 90.19 90.36 89.46 89.79 582,868 -1.54(-1.69%)
Jul 11, 2013 90.55 91.38 90.20 91.33 694,876 +2.80(+3.16%)
Jul 10, 2013 87.86 88.97 87.75 88.53 513,201 +0.10(+0.12%)
Jul 09, 2013 88.61 88.48 87.94 88.43 391,815 +0.23(+0.26%)
Jul 08, 2013 88.65 88.68 87.96 88.20 643,013 +0.85(+0.97%)
Jul 05, 2013 87.57 87.74 86.85 87.35 427,462 +1.09(+1.26%)
Jul 03, 2013 86.04 86.52 85.81 86.27 285,542 +0.14(+0.16%)
Jul 02, 2013 86.16 86.65 85.72 86.12 400,005 -0.88(-1.01%)
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.