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 (%)
Dec 30, 2016 85.59 85.59 85.59 0 +0.40(+0.46%)
Dec 29, 2016 85.31 85.51 85.06 85.20 764,863 +0.58(+0.68%)
Dec 28, 2016 84.65 85.10 84.59 84.62 563,919 -0.58(-0.68%)
Dec 27, 2016 85.19 85.34 84.97 85.20 515,458 +0.06(+0.07%)
Dec 23, 2016 85.14 85.14 85.14 0 +0.07(+0.09%)
Dec 22, 2016 85.11 85.39 84.90 85.06 642,232 -0.49(-0.58%)
Dec 21, 2016 85.72 85.93 85.48 85.56 619,979 +0.36(+0.43%)
Dec 20, 2016 85.31 85.41 84.93 85.20 779,530 -0.17(-0.20%)
Dec 19, 2016 85.57 85.94 85.29 85.37 738,133 -0.21(-0.25%)
Dec 16, 2016 85.27 85.61 85.02 85.58 1,079,293 +0.72(+0.84%)
Dec 15, 2016 85.39 85.48 84.61 84.87 1,118,147 -0.75(-0.88%)
Dec 14, 2016 86.72 87.16 85.53 85.62 2,522,776 -1.60(-1.83%)
Dec 13, 2016 87.72 88.17 87.19 87.21 1,399,064 +1.25(+1.46%)
Dec 12, 2016 85.76 86.08 85.58 85.96 1,448,705 +0.42(+0.49%)
Dec 09, 2016 85.48 85.61 85.30 85.54 857,222 +0.90(+1.06%)
Dec 08, 2016 85.06 85.11 84.46 84.64 981,503 +0.11(+0.13%)
Dec 07, 2016 83.37 84.62 83.33 84.54 1,450,421 +1.75(+2.11%)
Dec 06, 2016 83.16 83.20 82.63 82.79 1,173,396 -0.49(-0.59%)
Dec 05, 2016 83.69 83.71 83.01 83.29 980,175 +0.62(+0.75%)
Dec 02, 2016 82.72 82.98 82.28 82.67 1,975,592 +0.36(+0.44%)
Dec 01, 2016 82.98 83.05 82.14 82.31 1,562,602 -1.06(-1.27%)
Nov 30, 2016 84.32 84.33 83.37 83.37 1,764,645 -0.70(-0.83%)
Nov 29, 2016 83.93 84.30 83.77 84.07 1,176,217 +0.24(+0.28%)
Nov 28, 2016 83.35 83.95 83.05 83.83 1,169,901 -0.03(-0.04%)
Nov 25, 2016 84.04 84.10 83.76 83.86 485,751 +0.95(+1.14%)
Nov 23, 2016 82.92 82.92 82.92 0 -0.21(-0.26%)
Nov 22, 2016 83.09 83.66 83.07 83.13 1,788,739 -0.59(-0.71%)
Nov 21, 2016 83.75 84.04 83.15 83.72 825,790 -0.04(-0.05%)
Nov 18, 2016 83.82 84.02 83.25 83.76 1,154,355 -0.57(-0.67%)
Nov 17, 2016 84.23 84.57 84.09 84.33 1,411,850 +0.98(+1.18%)
Nov 16, 2016 82.71 83.40 82.71 83.35 1,850,602 +0.21(+0.25%)
Nov 15, 2016 82.62 83.34 82.48 83.15 876,568 +0.75(+0.91%)
Nov 14, 2016 82.42 82.69 81.90 82.40 1,374,371 -1.08(-1.29%)
Nov 11, 2016 83.00 83.77 82.91 83.48 2,236,882 -0.26(-0.31%)
Nov 10, 2016 83.78 84.24 82.64 83.74 1,659,180 -2.25(-2.61%)
Nov 09, 2016 85.14 86.36 85.09 85.99 857,970 -0.96(-1.10%)
Nov 08, 2016 86.23 87.10 86.21 86.94 480,251 +0.89(+1.03%)
Nov 07, 2016 85.48 86.05 83.11 86.05 642,127 +0.52(+0.61%)
Nov 04, 2016 85.92 86.20 85.52 85.53 649,492 -0.11(-0.12%)
Nov 03, 2016 86.04 86.50 85.45 85.64 999,151 -1.51(-1.73%)
Nov 02, 2016 87.61 87.65 87.10 87.15 620,790 -0.38(-0.43%)
Nov 01, 2016 88.47 88.54 87.49 87.53 748,515 -1.02(-1.15%)
Oct 31, 2016 88.60 88.77 88.28 88.55 916,061 +0.33(+0.37%)
Oct 28, 2016 88.41 88.68 88.19 88.22 681,957 -0.14(-0.16%)
Oct 27, 2016 89.35 89.44 88.35 88.36 973,951 -0.62(-0.69%)
Oct 26, 2016 89.71 89.73 88.96 88.98 1,166,207 -0.14(-0.16%)
Oct 25, 2016 89.13 89.51 89.02 89.12 1,181,963 +0.01(+0.01%)
Oct 24, 2016 89.14 89.30 88.78 89.11 747,537 -0.02(-0.03%)
Oct 21, 2016 88.86 89.27 88.42 89.13 1,023,197 -0.01(-0.01%)
Oct 20, 2016 88.94 89.54 88.90 89.14 787,626 -0.12(-0.13%)
Oct 19, 2016 89.64 89.81 89.22 89.26 597,676 +0.20(+0.22%)
Oct 18, 2016 90.01 90.03 89.03 89.06 737,969 +0.35(+0.39%)
Oct 17, 2016 88.60 88.94 88.46 88.71 860,207 -0.63(-0.71%)
Oct 14, 2016 89.68 89.88 89.23 89.35 688,717 -0.82(-0.91%)
Oct 13, 2016 89.37 90.44 89.10 90.17 669,932 +0.16(+0.18%)
Oct 12, 2016 90.76 90.77 89.80 90.01 1,128,546 -0.57(-0.63%)
Oct 11, 2016 92.05 92.14 90.45 90.57 1,137,550 -2.04(-2.21%)
Oct 10, 2016 92.91 92.94 92.50 92.62 413,096 -0.16(-0.17%)
Oct 07, 2016 92.61 93.02 92.25 92.77 675,329 -0.82(-0.88%)
Oct 06, 2016 93.73 94.02 93.47 93.60 649,185 -0.64(-0.68%)
Oct 05, 2016 94.88 95.34 94.07 94.24 753,697 -1.56(-1.62%)
Oct 04, 2016 96.86 96.88 95.65 95.79 769,248 -0.04(-0.04%)
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.