Diageo Plc ADR (NY: DEO )

136.03 +3.09 (+2.32%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 44.76 45.10 44.67 44.98 1,168,269 -0.89(-1.95%)
Aug 30, 2006 46.37 46.54 45.74 45.87 741,594 +0.48(+1.07%)
Aug 29, 2006 45.26 45.47 44.99 45.39 588,506 -0.09(-0.21%)
Aug 28, 2006 45.22 45.72 45.22 45.48 250,059 +0.26(+0.57%)
Aug 25, 2006 44.93 45.23 44.76 45.22 513,631 -0.09(-0.19%)
Aug 24, 2006 45.42 45.46 45.19 45.31 393,768 -0.06(-0.12%)
Aug 23, 2006 45.31 45.49 45.12 45.37 481,678 -0.06(-0.14%)
Aug 22, 2006 45.45 45.60 45.30 45.43 277,720 -0.02(-0.04%)
Aug 21, 2006 45.67 45.71 45.38 45.45 233,208 +0.41(+0.91%)
Aug 18, 2006 45.05 45.11 44.87 45.04 362,610 +0.01(+0.01%)
Aug 17, 2006 45.26 45.30 44.95 45.03 513,790 -0.60(-1.31%)
Aug 16, 2006 45.61 45.81 45.51 45.63 376,758 -0.23(-0.49%)
Aug 15, 2006 45.95 45.99 45.75 45.86 461,330 +1.09(+2.43%)
Aug 14, 2006 44.96 45.08 44.71 44.77 321,119 +0.40(+0.91%)
Aug 11, 2006 44.23 44.59 44.22 44.37 488,991 -0.04(-0.09%)
Aug 10, 2006 44.19 44.47 44.10 44.40 321,754 -0.07(-0.16%)
Aug 09, 2006 44.48 44.75 44.43 44.47 334,790 +0.28(+0.63%)
Aug 08, 2006 44.26 44.48 44.13 44.20 533,184 -0.14(-0.33%)
Aug 07, 2006 44.05 44.42 43.98 44.34 518,559 +0.08(+0.18%)
Aug 04, 2006 44.40 44.60 44.15 44.26 406,962 -0.04(-0.09%)
Aug 03, 2006 44.38 44.49 44.12 44.30 376,758 -0.09(-0.21%)
Aug 02, 2006 44.35 44.50 44.23 44.39 527,779 +0.55(+1.25%)
Aug 01, 2006 43.94 43.95 43.50 43.84 511,246 -0.39(-0.88%)
Jul 31, 2006 44.54 44.59 44.22 44.23 397,424 -0.13(-0.28%)
Jul 28, 2006 44.12 44.79 44.08 44.36 929,019 +0.64(+1.47%)
Jul 27, 2006 43.89 44.11 43.63 43.72 819,012 +0.86(+2.00%)
Jul 26, 2006 42.74 43.06 42.62 42.86 379,619 +0.16(+0.38%)
Jul 25, 2006 42.84 42.87 42.53 42.70 503,934 +0.02(+0.04%)
Jul 24, 2006 42.81 42.91 42.57 42.68 772,593 +0.45(+1.07%)
Jul 21, 2006 42.31 42.35 41.89 42.23 353,230 +0.18(+0.42%)
Jul 20, 2006 42.11 42.28 42.02 42.05 260,233 +0.11(+0.27%)
Jul 19, 2006 41.04 42.06 41.00 41.94 512,836 +0.53(+1.28%)
Jul 18, 2006 41.45 41.48 41.13 41.41 433,033 -0.02(-0.05%)
Jul 17, 2006 41.27 41.51 41.23 41.43 487,719 -0.45(-1.08%)
Jul 14, 2006 41.93 42.06 41.72 41.88 391,224 -0.40(-0.95%)
Jul 13, 2006 42.61 42.61 42.25 42.28 777,998 -0.39(-0.91%)
Jul 12, 2006 43.10 43.10 42.60 42.67 431,603 -0.31(-0.72%)
Jul 11, 2006 42.70 43.03 42.61 42.98 457,038 +0.30(+0.71%)
Jul 10, 2006 42.47 42.79 42.44 42.68 516,174 +0.54(+1.28%)
Jul 07, 2006 42.30 42.47 41.99 42.14 1,111,516 -0.35(-0.81%)
Jul 06, 2006 42.36 42.59 42.28 42.49 988,315 +0.22(+0.52%)
Jul 05, 2006 42.45 42.48 42.05 42.27 1,099,753 -0.64(-1.48%)
Jul 03, 2006 42.90 43.02 42.74 42.90 168,190 +0.41(+0.96%)
Jun 30, 2006 42.53 42.66 42.30 42.49 1,350,766 +0.26(+0.61%)
Jun 29, 2006 41.68 42.41 41.62 42.23 1,271,122 +0.27(+0.64%)
Jun 28, 2006 42.02 42.06 41.64 41.96 722,199 +0.39(+0.94%)
Jun 27, 2006 41.77 41.96 41.55 41.57 871,313 -0.21(-0.50%)
Jun 26, 2006 41.83 41.89 41.64 41.78 728,717 -0.18(-0.42%)
Jun 23, 2006 41.80 42.05 41.80 41.96 499,642 -0.33(-0.79%)
Jun 22, 2006 42.23 42.32 41.97 42.29 694,221 -0.51(-1.19%)
Jun 21, 2006 42.57 43.00 42.49 42.80 552,896 -0.09(-0.21%)
Jun 20, 2006 42.81 43.14 42.81 42.89 429,377 +0.94(+2.25%)
Jun 19, 2006 42.40 42.40 41.88 41.95 452,428 -0.25(-0.60%)
Jun 16, 2006 42.15 42.42 42.14 42.20 377,235 -0.41(-0.96%)
Jun 15, 2006 42.00 42.65 41.95 42.61 675,462 +0.76(+1.82%)
Jun 14, 2006 41.77 42.03 41.69 41.84 1,002,304 +0.75(+1.82%)
Jun 13, 2006 41.76 41.98 41.06 41.10 924,091 -0.87(-2.07%)
Jun 12, 2006 42.41 42.42 41.96 41.96 428,423 -0.23(-0.55%)
Jun 09, 2006 42.05 42.35 42.02 42.20 519,513 -0.11(-0.25%)
Jun 08, 2006 42.30 42.37 41.96 42.30 577,219 -0.68(-1.58%)
Jun 07, 2006 42.76 43.39 42.68 42.98 759,239 +0.63(+1.49%)
Jun 06, 2006 42.20 42.44 42.05 42.35 915,825 -0.16(-0.38%)
Jun 05, 2006 42.65 42.89 42.45 42.52 1,609,887 +0.16(+0.37%)
Jun 02, 2006 42.46 42.50 42.25 42.36 487,401 +0.31(+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.