Diageo Plc ADR (NY: DEO )

135.86 +2.92 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.18 27.66 27.13 27.55 247,515 +0.57(+2.10%)
Dec 30, 2002 26.99 27.20 26.99 26.99 257,372 +0.57(+2.14%)
Dec 27, 2002 26.89 27.00 26.30 26.42 281,217 -0.26(-0.97%)
Dec 26, 2002 26.83 26.99 26.55 26.68 288,053 -0.15(-0.56%)
Dec 24, 2002 26.67 26.98 26.67 26.83 112,709 -0.19(-0.70%)
Dec 23, 2002 26.92 27.20 26.92 27.02 295,206 +0.07(+0.26%)
Dec 20, 2002 26.43 27.08 26.43 26.95 317,621 +0.47(+1.76%)
Dec 19, 2002 26.92 26.98 26.31 26.48 294,571 -0.47(-1.75%)
Dec 18, 2002 26.80 27.04 26.76 26.95 650,186 -0.09(-0.35%)
Dec 17, 2002 27.27 27.41 26.87 27.05 396,311 -0.91(-3.24%)
Dec 16, 2002 27.46 28.00 27.46 27.95 673,872 +0.28(+1.00%)
Dec 13, 2002 27.36 27.80 27.23 27.68 767,983 +1.23(+4.64%)
Dec 12, 2002 26.26 26.50 26.01 26.45 411,413 +0.03(+0.10%)
Dec 11, 2002 26.04 26.61 26.02 26.43 293,776 +0.13(+0.48%)
Dec 10, 2002 26.55 26.73 26.11 26.30 360,543 -0.25(-0.92%)
Dec 09, 2002 26.82 26.85 26.39 26.55 422,382 -0.28(-1.03%)
Dec 06, 2002 26.51 26.90 26.51 26.82 368,174 -0.74(-2.67%)
Dec 05, 2002 27.36 27.58 27.23 27.56 596,136 +0.20(+0.71%)
Dec 04, 2002 26.73 27.46 26.71 27.36 443,843 +0.79(+2.98%)
Dec 03, 2002 26.20 26.76 26.17 26.57 383,276 +0.75(+2.90%)
Dec 02, 2002 25.94 25.95 25.63 25.82 811,540 -0.49(-1.86%)
Nov 29, 2002 26.55 26.55 26.31 26.31 210,634 -0.42(-1.58%)
Nov 27, 2002 26.81 26.97 26.43 26.73 481,837 -0.13(-0.47%)
Nov 26, 2002 26.63 27.24 26.60 26.86 686,431 -0.35(-1.27%)
Nov 25, 2002 27.02 27.24 26.94 27.21 677,052 -1.03(-3.65%)
Nov 22, 2002 28.21 28.27 27.80 28.24 443,684 -0.24(-0.84%)
Nov 21, 2002 28.23 28.55 28.16 28.48 480,406 +0.59(+2.10%)
Nov 20, 2002 27.85 28.06 27.62 27.89 462,602 +0.14(+0.52%)
Nov 19, 2002 27.47 27.97 27.47 27.75 386,932 +0.70(+2.58%)
Nov 18, 2002 28.62 28.62 27.05 27.05 1,352,356 -1.57(-5.47%)
Nov 15, 2002 28.17 28.68 28.08 28.62 267,387 +0.06(+0.20%)
Nov 14, 2002 28.18 28.58 27.96 28.56 260,074 +0.69(+2.48%)
Nov 13, 2002 28.09 28.31 27.87 27.87 261,664 -0.31(-1.12%)
Nov 12, 2002 28.89 28.96 28.15 28.18 446,069 -0.22(-0.77%)
Nov 11, 2002 28.90 28.90 28.26 28.40 259,279 +0.09(+0.33%)
Nov 08, 2002 27.89 28.51 27.77 28.31 297,591 +0.11(+0.40%)
Nov 07, 2002 28.18 28.34 27.94 28.19 395,198 -0.36(-1.28%)
Nov 06, 2002 28.17 28.56 27.94 28.56 667,991 -0.72(-2.47%)
Nov 05, 2002 29.00 29.52 29.00 29.28 333,359 +0.36(+1.26%)
Nov 04, 2002 29.06 29.45 28.77 28.92 728,558 +0.08(+0.26%)
Nov 01, 2002 28.26 28.99 28.23 28.84 437,007 +0.81(+2.87%)
Oct 31, 2002 28.40 28.51 27.87 28.04 546,697 +0.11(+0.41%)
Oct 30, 2002 27.55 28.14 27.49 27.92 867,021 +1.23(+4.62%)
Oct 29, 2002 29.16 29.16 26.14 26.69 1,878,705 -1.72(-6.07%)
Oct 28, 2002 28.53 28.83 28.41 28.41 665,606 -0.61(-2.10%)
Oct 25, 2002 28.85 29.17 28.74 29.02 296,637 +0.23(+0.81%)
Oct 24, 2002 28.87 29.22 28.67 28.79 637,945 -0.86(-2.91%)
Oct 23, 2002 29.62 29.75 29.16 29.65 523,010 -0.27(-0.90%)
Oct 22, 2002 29.88 30.09 29.74 29.92 533,661 -0.39(-1.29%)
Oct 21, 2002 29.82 30.31 29.69 30.31 778,952 +0.65(+2.18%)
Oct 18, 2002 28.84 29.82 28.79 29.67 879,420 -0.72(-2.36%)
Oct 17, 2002 30.09 30.51 29.87 30.38 357,841 -0.09(-0.31%)
Oct 16, 2002 30.76 30.76 30.44 30.48 82,807,368 -1.08(-3.41%)
Oct 15, 2002 31.83 31.83 31.47 31.55 321,595 +0.40(+1.27%)
Oct 14, 2002 30.89 31.20 30.82 31.16 521,420 +0.01(+0.04%)
Oct 11, 2002 30.82 31.25 30.74 31.14 676,893 +1.25(+4.19%)
Oct 10, 2002 29.38 30.07 29.19 29.89 766,552 +0.61(+2.08%)
Oct 09, 2002 29.31 29.41 28.97 29.28 788,172 -1.43(-4.67%)
Oct 08, 2002 30.70 30.79 30.13 30.72 1,014,545 -1.21(-3.78%)
Oct 07, 2002 32.08 32.21 31.79 31.92 643,191 -0.21(-0.65%)
Oct 04, 2002 32.74 32.87 32.05 32.13 893,251 -0.81(-2.44%)
Oct 03, 2002 32.94 33.34 32.84 32.94 445,115 +0.60(+1.85%)
Oct 02, 2002 31.84 32.83 31.84 32.34 277,084 +0.42(+1.32%)
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.