Diageo Plc ADR (NY: DEO )

148.79 -0.63 (-0.42%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 91.31 90.64 90.64 90.64 334,931 -0.22(-0.24%)
Dec 30, 2014 91.60 91.83 90.75 90.87 566,135 -1.35(-1.46%)
Dec 29, 2014 92.05 92.59 91.99 92.22 373,942 -0.50(-0.54%)
Dec 26, 2014 93.13 93.24 92.69 92.72 248,125 -0.17(-0.18%)
Dec 24, 2014 92.34 92.88 92.88 92.88 262,431 +0.78(+0.85%)
Dec 23, 2014 91.52 92.30 91.33 92.11 643,554 +0.06(+0.07%)
Dec 22, 2014 91.90 92.12 91.68 92.04 649,795 +1.06(+1.17%)
Dec 19, 2014 90.61 91.53 90.14 90.98 919,784 -0.44(-0.49%)
Dec 18, 2014 89.73 91.45 89.73 91.42 862,750 +2.03(+2.28%)
Dec 17, 2014 88.44 89.79 88.43 89.39 1,093,802 -0.89(-0.99%)
Dec 16, 2014 89.77 91.53 89.48 90.28 700,042 +0.46(+0.51%)
Dec 15, 2014 91.22 91.72 89.23 89.82 629,631 -0.83(-0.91%)
Dec 12, 2014 92.69 93.11 90.63 90.64 662,895 -3.04(-3.25%)
Dec 11, 2014 93.41 93.96 93.31 93.69 617,227 -1.11(-1.17%)
Dec 10, 2014 95.35 95.43 94.63 94.80 362,879 -1.18(-1.23%)
Dec 09, 2014 95.83 96.13 95.42 95.97 379,051 -0.64(-0.67%)
Dec 08, 2014 96.80 97.17 96.09 96.62 303,283 -0.87(-0.90%)
Dec 05, 2014 97.51 97.67 96.98 97.49 354,397 +0.94(+0.97%)
Dec 04, 2014 96.71 96.88 96.32 96.55 344,071 -0.68(-0.69%)
Dec 03, 2014 97.67 97.71 96.74 97.23 467,790 -0.81(-0.83%)
Dec 02, 2014 98.65 98.75 97.93 98.04 645,700 +0.32(+0.33%)
Dec 01, 2014 98.52 98.53 97.58 97.72 722,202 -0.16(-0.16%)
Nov 28, 2014 97.83 98.77 97.59 97.88 536,706 +2.54(+2.67%)
Nov 26, 2014 95.58 95.34 95.34 95.34 456,895 +0.25(+0.26%)
Nov 25, 2014 94.78 95.44 94.70 95.09 1,393,381 -0.68(-0.71%)
Nov 24, 2014 96.05 96.19 95.60 95.77 775,271 +0.32(+0.33%)
Nov 21, 2014 95.38 95.81 95.25 95.45 500,300 +1.37(+1.45%)
Nov 20, 2014 94.04 94.43 93.90 94.08 390,061 +0.10(+0.11%)
Nov 19, 2014 94.17 94.20 93.42 93.98 1,139,927 -0.49(-0.52%)
Nov 18, 2014 94.67 94.76 94.41 94.47 361,507 +0.30(+0.32%)
Nov 17, 2014 93.38 94.24 93.36 94.17 271,879 +0.67(+0.71%)
Nov 14, 2014 93.71 93.81 93.44 93.50 276,946 -0.78(-0.83%)
Nov 13, 2014 94.29 94.68 94.07 94.28 348,056 +0.64(+0.69%)
Nov 12, 2014 93.73 94.00 93.48 93.64 297,701 -0.56(-0.60%)
Nov 11, 2014 94.16 94.47 93.93 94.20 456,793 +0.33(+0.35%)
Nov 10, 2014 93.57 93.88 93.06 93.88 477,851 +1.48(+1.60%)
Nov 07, 2014 92.16 92.40 91.74 92.40 420,009 -0.35(-0.38%)
Nov 06, 2014 92.68 93.00 92.32 92.75 391,484 +0.44(+0.48%)
Nov 05, 2014 92.35 92.51 91.87 92.30 293,373 +0.39(+0.42%)
Nov 04, 2014 92.17 92.36 91.56 91.91 446,529 -0.32(-0.34%)
Nov 03, 2014 92.92 93.07 92.06 92.23 726,717 -1.49(-1.59%)
Oct 31, 2014 93.50 93.83 93.06 93.73 601,983 +1.59(+1.72%)
Oct 30, 2014 91.67 92.48 91.67 92.14 747,135 -0.25(-0.27%)
Oct 29, 2014 92.78 93.43 91.98 92.38 454,300 +0.19(+0.21%)
Oct 28, 2014 91.71 92.20 91.54 92.19 470,607 +1.05(+1.15%)
Oct 27, 2014 90.74 91.13 91.13 91.14 339,216 +0.02(+0.02%)
Oct 24, 2014 90.49 91.29 90.48 91.13 434,019 +0.65(+0.72%)
Oct 23, 2014 90.11 90.85 89.98 90.48 693,895 +1.47(+1.65%)
Oct 22, 2014 89.17 89.71 88.98 89.01 605,486 -1.15(-1.28%)
Oct 21, 2014 90.00 90.37 89.89 90.16 955,172 +0.07(+0.08%)
Oct 20, 2014 89.26 90.12 89.21 90.09 721,131 +0.43(+0.48%)
Oct 17, 2014 88.11 89.96 88.01 89.66 1,080,223 +2.15(+2.46%)
Oct 16, 2014 87.00 88.18 86.83 87.51 1,006,443 +0.29(+0.34%)
Oct 15, 2014 87.78 88.08 85.96 87.21 980,026 -0.07(-0.08%)
Oct 14, 2014 87.33 87.82 86.96 87.28 777,259 -0.19(-0.22%)
Oct 13, 2014 87.83 88.55 87.43 87.47 534,330 -0.66(-0.75%)
Oct 10, 2014 88.62 88.89 88.11 88.13 683,034 -1.32(-1.47%)
Oct 09, 2014 90.51 90.79 89.36 89.45 408,379 -1.05(-1.16%)
Oct 08, 2014 88.76 90.56 88.70 90.50 654,935 +1.84(+2.07%)
Oct 07, 2014 89.37 89.59 88.64 88.67 595,024 -1.49(-1.66%)
Oct 06, 2014 89.48 90.24 89.46 90.16 785,898 +0.97(+1.09%)
Oct 03, 2014 88.88 89.38 88.54 89.19 1,263,976 -1.17(-1.29%)
Oct 02, 2014 91.16 91.16 89.99 90.36 798,368 +0.06(+0.06%)
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.