Diageo Plc ADR (NY: DEO )

148.74 -0.68 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 99.81 99.94 99.20 99.39 902,633 +0.85(+0.86%)
Jun 27, 2014 98.13 98.67 97.73 98.54 950,807 +1.47(+1.51%)
Jun 26, 2014 97.62 97.77 96.85 97.07 2,286,071 -1.13(-1.15%)
Jun 25, 2014 97.64 98.25 97.64 98.20 407,206 +0.34(+0.34%)
Jun 24, 2014 97.83 98.24 97.73 97.87 559,557 -0.10(-0.10%)
Jun 23, 2014 97.54 98.05 97.51 97.97 657,592 -0.98(-0.99%)
Jun 20, 2014 98.86 99.23 98.67 98.95 542,598 +0.12(+0.12%)
Jun 19, 2014 99.10 99.26 98.56 98.83 753,985 -0.46(-0.46%)
Jun 18, 2014 98.89 99.35 98.19 99.29 897,203 -1.02(-1.01%)
Jun 17, 2014 99.82 100.32 99.76 100.31 432,809 +0.22(+0.22%)
Jun 16, 2014 100.19 100.46 99.88 100.09 340,327 -0.44(-0.44%)
Jun 13, 2014 100.98 101.18 100.36 100.53 710,904 -0.40(-0.39%)
Jun 12, 2014 101.08 101.40 100.57 100.93 402,432 +0.86(+0.86%)
Jun 11, 2014 99.81 100.26 99.65 100.07 350,141 +0.16(+0.16%)
Jun 10, 2014 99.14 100.12 99.09 99.91 520,480 +0.91(+0.92%)
Jun 06, 2014 98.92 99.08 98.25 99.00 710,428 -1.20(-1.20%)
Jun 05, 2014 99.68 100.53 99.65 100.20 393,039 +0.04(+0.04%)
Jun 04, 2014 100.40 100.64 99.58 100.17 540,473 -0.43(-0.43%)
Jun 03, 2014 99.83 101.26 99.63 100.59 1,173,883 +0.70(+0.70%)
Jun 02, 2014 100.20 100.24 99.53 99.90 826,257 -0.68(-0.68%)
May 30, 2014 100.52 100.93 100.26 100.58 407,575 +0.80(+0.80%)
May 29, 2014 99.74 100.06 99.34 99.78 419,401 +1.65(+1.68%)
May 28, 2014 98.16 98.45 97.83 98.13 528,605 -1.73(-1.74%)
May 27, 2014 99.92 100.13 99.58 99.87 269,546 -0.12(-0.13%)
May 23, 2014 99.88 99.99 99.99 99.99 325,499 -1.17(-1.16%)
May 22, 2014 101.48 101.73 101.13 101.17 296,500 +0.24(+0.24%)
May 21, 2014 100.53 100.95 100.25 100.92 411,670 +1.15(+1.15%)
May 20, 2014 100.28 100.48 99.60 99.77 379,633 -1.33(-1.31%)
May 19, 2014 101.42 101.60 100.74 101.10 419,199 -0.89(-0.87%)
May 16, 2014 102.03 102.23 101.49 101.99 890,507 +1.96(+1.96%)
May 15, 2014 99.73 100.44 99.49 100.03 755,089 +1.62(+1.65%)
May 14, 2014 98.63 98.78 98.19 98.41 481,044 +0.09(+0.09%)
May 13, 2014 98.49 98.72 98.02 98.32 395,428 +0.06(+0.06%)
May 12, 2014 98.11 98.33 97.89 98.26 328,575 +0.63(+0.65%)
May 09, 2014 97.84 97.94 97.28 97.63 477,706 +0.71(+0.73%)
May 08, 2014 96.75 97.21 96.69 96.92 349,825 +0.03(+0.03%)
May 07, 2014 96.55 97.20 96.54 96.89 413,132 +0.12(+0.13%)
May 06, 2014 96.87 97.21 96.73 96.76 316,956 +0.05(+0.06%)
May 05, 2014 95.96 96.73 95.73 96.71 234,531 +0.22(+0.23%)
May 02, 2014 96.09 96.71 95.94 96.49 308,012 -0.13(-0.14%)
May 01, 2014 96.66 96.88 96.35 96.62 438,554 +0.73(+0.77%)
Apr 30, 2014 96.23 96.23 95.35 95.89 705,018 +0.05(+0.05%)
Apr 29, 2014 95.82 96.16 95.67 95.84 365,470 +0.08(+0.08%)
Apr 28, 2014 95.58 96.08 95.28 95.76 609,858 +0.57(+0.60%)
Apr 25, 2014 95.16 95.29 94.82 95.19 442,326 +0.17(+0.18%)
Apr 24, 2014 95.07 95.25 94.85 95.02 628,615 -0.32(-0.34%)
Apr 23, 2014 95.87 96.05 95.14 95.34 755,439 -1.47(-1.52%)
Apr 22, 2014 97.95 97.95 96.50 96.81 999,014 -0.04(-0.04%)
Apr 21, 2014 97.23 97.23 96.75 96.85 417,493 +0.16(+0.16%)
Apr 17, 2014 96.17 96.69 96.69 96.69 1,130,926 -3.16(-3.17%)
Apr 16, 2014 100.37 100.42 99.43 99.85 802,419 -0.23(-0.23%)
Apr 15, 2014 99.96 100.27 99.34 100.08 767,144 -0.27(-0.27%)
Apr 14, 2014 100.81 100.89 99.70 100.34 992,523 +2.66(+2.72%)
Apr 11, 2014 97.38 98.15 97.38 97.69 469,909 -0.63(-0.64%)
Apr 10, 2014 99.31 99.60 98.23 98.32 673,441 -0.77(-0.78%)
Apr 09, 2014 99.69 99.69 98.42 99.10 771,111 +0.72(+0.73%)
Apr 08, 2014 98.00 98.51 97.66 98.38 801,642 +2.35(+2.45%)
Apr 07, 2014 96.49 96.62 96.03 96.03 409,218 +0.09(+0.09%)
Apr 04, 2014 95.91 96.99 95.74 95.94 491,718 +0.43(+0.45%)
Apr 03, 2014 95.52 95.63 95.13 95.51 359,544 -0.11(-0.11%)
Apr 02, 2014 95.52 95.85 95.33 95.62 874,283 -0.73(-0.75%)
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.