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 (%)
Oct 29, 2010 51.47 51.47 50.99 51.31 620,992 +0.14(+0.27%)
Oct 28, 2010 51.24 51.42 50.97 51.17 909,228 +0.58(+1.15%)
Oct 27, 2010 51.10 51.17 50.23 50.59 1,011,210 -0.86(-1.67%)
Oct 25, 2010 52.11 52.18 51.41 51.45 1,259,280 +0.32(+0.62%)
Oct 22, 2010 51.69 51.73 51.05 51.13 613,797 -0.36(-0.70%)
Oct 21, 2010 52.26 52.26 51.28 51.49 1,599,692 +0.76(+1.50%)
Oct 20, 2010 50.55 51.17 50.50 50.73 1,210,034 +0.28(+0.55%)
Oct 19, 2010 50.46 51.06 50.27 50.45 903,927 +0.25(+0.50%)
Oct 18, 2010 49.92 50.31 49.84 50.20 406,865 +0.19(+0.39%)
Oct 15, 2010 50.38 50.45 49.66 50.01 632,740 -0.34(-0.67%)
Oct 14, 2010 50.40 50.63 50.20 50.35 908,069 +0.30(+0.60%)
Oct 13, 2010 49.88 50.32 49.74 50.05 719,587 +0.83(+1.68%)
Oct 12, 2010 49.69 49.73 48.99 49.23 636,940 +0.03(+0.07%)
Oct 11, 2010 49.13 49.37 49.05 49.19 357,811 +0.10(+0.20%)
Oct 08, 2010 49.09 49.16 48.71 49.09 384,730 +0.31(+0.64%)
Oct 07, 2010 49.27 49.27 48.67 48.78 479,948 +0.17(+0.34%)
Oct 06, 2010 48.72 48.89 48.50 48.62 428,850 -0.08(-0.17%)
Oct 05, 2010 48.28 48.86 48.26 48.70 401,469 +0.62(+1.30%)
Oct 04, 2010 48.36 48.43 47.86 48.07 415,636 -0.53(-1.08%)
Oct 01, 2010 48.60 48.84 48.31 48.60 727,483 +0.75(+1.57%)
Sep 30, 2010 48.63 48.63 47.80 47.85 591,479 -0.19(-0.39%)
Sep 29, 2010 48.27 48.42 47.99 48.04 703,777 +0.08(+0.17%)
Sep 28, 2010 47.98 48.19 47.59 47.96 906,595 -0.44(-0.92%)
Sep 27, 2010 48.71 48.76 48.35 48.40 702,681 +0.14(+0.29%)
Sep 24, 2010 48.04 48.54 48.04 48.26 533,047 +0.66(+1.38%)
Sep 23, 2010 47.40 47.87 47.26 47.60 537,938 +0.06(+0.12%)
Sep 22, 2010 47.54 47.78 47.42 47.55 591,079 +0.20(+0.42%)
Sep 21, 2010 48.07 48.08 47.23 47.35 759,505 -0.03(-0.06%)
Sep 20, 2010 46.72 47.41 46.69 47.37 392,073 +0.74(+1.59%)
Sep 17, 2010 46.63 47.10 46.56 46.63 394,013 -0.78(-1.64%)
Sep 15, 2010 46.90 47.50 46.79 47.41 608,484 +0.31(+0.66%)
Sep 14, 2010 46.67 47.25 46.58 47.10 542,390 +0.42(+0.91%)
Sep 13, 2010 47.01 47.01 46.54 46.67 789,814 -0.33(-0.71%)
Sep 10, 2010 46.85 47.06 46.73 47.01 614,465 +0.09(+0.19%)
Sep 09, 2010 47.08 47.08 46.81 46.92 401,584 +0.34(+0.73%)
Sep 08, 2010 46.66 46.86 46.51 46.58 540,738 +0.56(+1.21%)
Sep 07, 2010 46.02 46.22 45.82 46.02 294 -0.18(-0.38%)
Sep 03, 2010 46.13 46.23 45.88 46.20 383,517 +0.28(+0.61%)
Sep 02, 2010 45.63 45.94 45.52 45.92 449,424 +0.09(+0.21%)
Sep 01, 2010 45.44 46.15 45.32 45.82 847,967 +1.32(+2.96%)
Aug 31, 2010 44.49 44.64 44.00 44.51 1,326 +0.14(+0.32%)
Aug 30, 2010 44.78 44.85 44.35 44.36 460,287 -0.49(-1.09%)
Aug 27, 2010 44.85 44.91 43.96 44.85 755,769 +0.58(+1.30%)
Aug 26, 2010 44.43 44.78 44.24 44.28 1,032,455 -0.75(-1.67%)
Aug 25, 2010 44.59 45.17 44.49 45.03 726,992 -0.14(-0.32%)
Aug 24, 2010 44.88 45.45 44.71 45.17 1,247,301 -0.46(-1.01%)
Aug 23, 2010 45.45 45.96 45.42 45.63 716,569 -0.01(-0.01%)
Aug 20, 2010 45.59 45.73 45.41 45.64 377,398 -0.45(-0.97%)
Aug 19, 2010 46.20 46.37 45.88 46.09 634,515 -0.45(-0.98%)
Aug 18, 2010 46.76 46.77 46.36 46.54 428,019 -0.27(-0.58%)
Aug 17, 2010 46.81 47.03 46.36 46.81 560,641 -0.33(-0.71%)
Aug 16, 2010 46.88 47.38 46.73 47.15 373,992 +0.26(+0.56%)
Aug 13, 2010 46.88 47.19 46.43 46.88 519,934 -0.03(-0.07%)
Aug 12, 2010 47.01 47.18 46.81 46.92 646,569 +0.26(+0.55%)
Aug 11, 2010 46.87 46.90 46.56 46.66 630,481 -1.08(-2.26%)
Aug 10, 2010 47.02 47.94 46.69 47.74 556,758 -0.09(-0.20%)
Aug 09, 2010 47.48 48.01 47.42 47.83 354,688 +0.52(+1.10%)
Aug 06, 2010 47.31 47.31 46.53 47.31 696,546 -0.52(-1.08%)
Aug 05, 2010 47.89 48.03 47.39 47.82 509,670 -0.75(-1.54%)
Aug 04, 2010 48.33 48.62 48.22 48.57 537,669 +0.27(+0.56%)
Aug 03, 2010 48.16 48.43 47.84 48.30 609,430 -0.07(-0.15%)
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.