Diageo Plc ADR (NY: DEO )

135.86 +2.92 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 88.04 88.20 87.57 88.07 1,296,685 -0.70(-0.79%)
Jul 30, 2015 88.92 88.99 88.30 88.76 958,936 -1.09(-1.21%)
Jul 29, 2015 90.05 90.47 89.85 89.85 1,367,415 +0.95(+1.07%)
Jul 28, 2015 88.88 89.30 88.43 88.91 1,542,211 +0.42(+0.47%)
Jul 27, 2015 89.30 89.39 88.23 88.49 1,055,372 -1.29(-1.44%)
Jul 24, 2015 90.71 91.12 89.69 89.78 1,323,365 -0.32(-0.36%)
Jul 23, 2015 93.14 93.14 88.83 90.11 2,894,411 -3.72(-3.97%)
Jul 22, 2015 93.69 94.31 93.54 93.83 452,521 -0.29(-0.31%)
Jul 21, 2015 94.52 94.52 93.74 94.12 448,574 -0.15(-0.16%)
Jul 20, 2015 94.27 94.65 94.21 94.27 396,114 -0.57(-0.60%)
Jul 17, 2015 94.57 95.12 94.49 94.84 283,843 -0.53(-0.55%)
Jul 16, 2015 95.66 95.83 95.11 95.37 438,536 +0.40(+0.42%)
Jul 15, 2015 94.81 95.38 94.71 94.97 505,784 +0.16(+0.17%)
Jul 14, 2015 94.51 95.06 94.29 94.81 1,161,522 +1.33(+1.42%)
Jul 13, 2015 93.54 94.02 93.27 93.48 756,620 +0.22(+0.24%)
Jul 10, 2015 93.65 93.65 93.00 93.27 1,139,011 +3.09(+3.43%)
Jul 09, 2015 91.24 91.30 90.18 90.18 846,602 +0.71(+0.80%)
Jul 08, 2015 90.32 90.47 89.45 89.46 849,192 -2.11(-2.30%)
Jul 07, 2015 91.09 91.73 89.96 91.57 869,507 -0.37(-0.40%)
Jul 06, 2015 91.50 92.21 91.43 91.94 634,863 -0.59(-0.64%)
Jul 02, 2015 92.33 92.53 92.53 92.53 740,559 +0.37(+0.40%)
Jul 01, 2015 91.94 92.48 91.78 92.16 983,566 +1.17(+1.28%)
Jun 30, 2015 91.39 91.75 90.79 90.99 2,333,414 -0.52(-0.57%)
Jun 29, 2015 92.03 92.61 91.40 91.51 2,842,223 -2.42(-2.58%)
Jun 26, 2015 94.79 95.04 93.70 93.93 1,855,687 -0.71(-0.75%)
Jun 25, 2015 95.00 95.00 92.53 94.64 1,754,913 -0.06(-0.07%)
Jun 24, 2015 95.33 95.70 94.55 94.70 655,302 -0.93(-0.97%)
Jun 23, 2015 95.84 95.85 95.23 95.63 1,162,784 +1.57(+1.67%)
Jun 22, 2015 94.43 94.91 94.03 94.06 609,248 +0.64(+0.68%)
Jun 19, 2015 93.92 94.04 93.39 93.42 701,501 -0.94(-1.00%)
Jun 18, 2015 94.47 94.75 93.88 94.36 1,518,248 +1.81(+1.96%)
Jun 17, 2015 92.26 93.42 91.88 92.55 3,589,117 +0.54(+0.59%)
Jun 16, 2015 90.94 92.15 90.81 92.01 667,709 +0.62(+0.68%)
Jun 15, 2015 90.97 91.95 90.75 91.39 660,262 -1.07(-1.15%)
Jun 12, 2015 92.52 92.89 92.30 92.46 818,555 +0.01(+0.01%)
Jun 11, 2015 92.68 93.17 92.09 92.45 954,069 +0.78(+0.86%)
Jun 10, 2015 91.10 92.64 91.06 91.67 840,447 +0.50(+0.55%)
Jun 09, 2015 91.29 91.34 90.24 91.16 1,340,817 +1.22(+1.36%)
Jun 08, 2015 92.53 90.65 88.89 89.94 3,676,524 -2.59(-2.80%)
Jun 05, 2015 84.25 92.74 84.05 92.53 5,161,665 +6.82(+7.96%)
Jun 04, 2015 86.26 86.71 85.55 85.71 364,131 -0.74(-0.85%)
Jun 03, 2015 86.33 86.69 86.19 86.44 531,816 +0.39(+0.46%)
Jun 02, 2015 85.73 86.28 85.64 86.05 564,125 -0.57(-0.66%)
Jun 01, 2015 87.16 87.28 86.39 86.62 427,770 -0.38(-0.44%)
May 29, 2015 87.36 87.56 86.76 87.01 968,042 -1.43(-1.61%)
May 28, 2015 88.07 88.55 87.82 88.44 1,059,909 +0.16(+0.18%)
May 27, 2015 88.00 88.57 87.81 88.28 768,843 +1.59(+1.84%)
May 26, 2015 87.79 87.80 86.55 86.69 1,071,101 -1.10(-1.25%)
May 22, 2015 88.88 87.78 87.78 87.78 600,532 -0.44(-0.50%)
May 21, 2015 88.03 88.58 87.78 88.22 582,449 +0.68(+0.78%)
May 20, 2015 87.89 88.07 87.43 87.54 977,030 -0.56(-0.64%)
May 19, 2015 88.43 88.48 87.93 88.11 585,052 +0.09(+0.11%)
May 18, 2015 87.80 88.31 87.74 88.01 469,417 -0.53(-0.59%)
May 15, 2015 88.14 88.66 87.97 88.54 361,208 +0.24(+0.27%)
May 14, 2015 87.84 88.44 87.60 88.30 798,308 +1.77(+2.05%)
May 13, 2015 86.79 86.90 86.27 86.53 641,338 +0.22(+0.25%)
May 12, 2015 86.24 86.53 86.01 86.31 926,614 -0.64(-0.73%)
May 11, 2015 86.73 87.48 86.90 86.95 722,207 +0.21(+0.24%)
May 08, 2015 86.40 87.11 86.04 86.73 1,848,365 +1.59(+1.87%)
May 07, 2015 84.89 85.36 84.76 85.14 1,324,982 -0.68(-0.79%)
May 06, 2015 86.06 86.19 85.56 85.82 1,362,439 -0.11(-0.13%)
May 05, 2015 86.62 86.76 85.71 85.93 1,036,167 -1.10(-1.26%)
May 04, 2015 87.11 87.31 86.80 87.03 526,145 -0.08(-0.09%)
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.