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 (%)
Feb 27, 2015 93.49 94.10 93.16 93.19 509,467 +0.11(+0.12%)
Feb 26, 2015 92.29 93.62 92.25 93.08 560,477 +0.44(+0.47%)
Feb 25, 2015 92.45 92.96 92.10 92.65 714,053 +0.15(+0.16%)
Feb 24, 2015 92.49 93.35 92.13 92.50 764,605 +0.98(+1.08%)
Feb 23, 2015 91.27 91.91 91.22 91.51 584,132 +0.85(+0.94%)
Feb 20, 2015 90.00 90.81 89.84 90.66 507,188 +0.64(+0.72%)
Feb 19, 2015 90.54 90.67 89.80 90.01 708,558 +0.43(+0.48%)
Feb 18, 2015 89.36 89.77 89.11 89.59 937,739 -0.41(-0.46%)
Feb 17, 2015 89.38 90.19 89.15 90.00 648,290 +1.67(+1.89%)
Feb 13, 2015 88.49 88.33 88.33 88.33 736,993 -1.09(-1.21%)
Feb 12, 2015 88.95 89.43 88.93 89.42 724,242 +0.02(+0.03%)
Feb 11, 2015 89.13 89.63 89.04 89.39 446,785 -0.36(-0.40%)
Feb 10, 2015 89.89 90.35 89.23 89.75 481,887 +0.18(+0.20%)
Feb 09, 2015 89.08 89.73 89.01 89.57 455,965 -0.70(-0.77%)
Feb 06, 2015 90.32 90.61 89.98 90.27 579,428 -0.93(-1.02%)
Feb 05, 2015 90.98 91.31 90.53 91.20 332,570 +0.61(+0.68%)
Feb 04, 2015 90.03 91.13 89.76 90.59 577,214 -0.47(-0.51%)
Feb 03, 2015 90.29 91.14 90.22 91.05 726,345 -0.17(-0.19%)
Feb 02, 2015 90.74 91.39 90.05 91.22 817,869 -0.40(-0.43%)
Jan 30, 2015 92.78 92.90 91.13 91.62 807,637 -2.95(-3.12%)
Jan 29, 2015 95.02 95.02 93.56 94.57 1,381,234 +3.14(+3.44%)
Jan 28, 2015 91.86 92.51 91.37 91.43 825,520 -0.17(-0.19%)
Jan 27, 2015 91.40 92.00 91.18 91.60 493,386 -0.42(-0.46%)
Jan 26, 2015 91.68 92.46 91.26 92.02 499,315 +0.69(+0.76%)
Jan 23, 2015 91.67 91.83 91.22 91.33 515,541 +0.74(+0.82%)
Jan 22, 2015 90.19 90.87 89.98 90.59 691,744 -0.24(-0.26%)
Jan 21, 2015 89.73 91.02 89.51 90.83 590,635 +1.37(+1.53%)
Jan 20, 2015 89.85 89.99 89.11 89.46 599,382 +0.21(+0.23%)
Jan 16, 2015 88.84 89.31 88.25 89.25 581,624 +0.98(+1.11%)
Jan 15, 2015 86.69 88.88 86.69 88.27 686,090 +1.57(+1.82%)
Jan 14, 2015 86.35 87.11 86.08 86.69 547,188 -0.43(-0.49%)
Jan 13, 2015 88.20 88.49 86.51 87.12 589,878 +0.37(+0.43%)
Jan 12, 2015 86.80 86.97 86.08 86.75 970,993 +0.74(+0.87%)
Jan 09, 2015 86.64 86.64 85.47 86.00 434,330 -0.64(-0.74%)
Jan 08, 2015 85.67 87.00 85.62 86.65 735,739 +1.12(+1.31%)
Jan 07, 2015 85.52 85.80 84.46 85.52 825,683 +0.92(+1.09%)
Jan 06, 2015 84.86 85.59 83.87 84.60 2,200,806 -1.54(-1.78%)
Jan 05, 2015 86.04 86.62 85.74 86.14 1,089,167 -0.92(-1.05%)
Jan 02, 2015 87.70 88.04 86.87 87.05 639,756 -1.43(-1.62%)
Dec 31, 2014 89.14 88.49 88.49 88.49 343,096 -0.22(-0.24%)
Dec 30, 2014 89.42 89.64 88.59 88.70 579,937 -1.32(-1.46%)
Dec 29, 2014 89.86 90.39 89.80 90.02 383,058 -0.49(-0.54%)
Dec 26, 2014 90.91 91.02 90.48 90.51 254,175 -0.16(-0.18%)
Dec 24, 2014 90.14 90.67 90.67 90.67 268,830 +0.76(+0.85%)
Dec 23, 2014 89.34 90.11 89.15 89.91 659,244 +0.06(+0.07%)
Dec 22, 2014 89.71 89.93 89.50 89.85 665,637 +1.04(+1.17%)
Dec 19, 2014 88.46 89.35 87.99 88.81 942,208 -0.43(-0.49%)
Dec 18, 2014 87.59 89.27 87.59 89.25 883,784 +1.99(+2.28%)
Dec 17, 2014 86.34 87.66 86.33 87.26 1,120,469 -0.87(-0.99%)
Dec 16, 2014 87.63 89.35 87.35 88.13 717,109 +0.45(+0.51%)
Dec 15, 2014 89.04 89.53 87.11 87.68 644,981 -0.81(-0.91%)
Dec 12, 2014 90.49 90.90 88.47 88.49 679,056 -2.97(-3.25%)
Dec 11, 2014 91.19 91.73 91.08 91.46 632,275 -1.09(-1.17%)
Dec 10, 2014 93.09 93.16 92.38 92.54 371,726 -1.15(-1.23%)
Dec 09, 2014 93.55 93.84 93.15 93.69 388,292 -0.63(-0.67%)
Dec 08, 2014 94.50 94.86 93.81 94.32 310,677 -0.85(-0.90%)
Dec 05, 2014 95.19 95.34 94.67 95.17 363,037 +0.92(+0.97%)
Dec 04, 2014 94.41 94.57 94.03 94.26 352,460 -0.66(-0.69%)
Dec 03, 2014 95.34 95.38 94.44 94.92 479,195 -0.79(-0.83%)
Dec 02, 2014 96.30 96.40 95.60 95.71 661,443 +0.31(+0.33%)
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.