Diageo Plc ADR (NY: DEO )

135.86 +2.92 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 53.85 53.94 53.53 53.71 610,968 +0.20(+0.36%)
May 30, 2007 53.61 53.65 53.19 53.52 1,510,054 -0.26(-0.49%)
May 29, 2007 53.84 54.10 53.68 53.78 825,212 +0.38(+0.71%)
May 25, 2007 53.45 53.62 53.36 53.41 410,936 -0.16(-0.31%)
May 24, 2007 53.65 53.89 53.47 53.57 838,565 -0.14(-0.27%)
May 23, 2007 53.62 53.94 53.59 53.71 638,184 +0.47(+0.89%)
May 22, 2007 53.12 53.47 53.07 53.24 591,526 +0.38(+0.71%)
May 21, 2007 53.03 53.03 52.73 52.87 901,994 -0.59(-1.11%)
May 18, 2007 53.20 53.63 53.17 53.46 505,206 +0.49(+0.93%)
May 17, 2007 52.97 53.10 52.78 52.97 615,213 -0.25(-0.46%)
May 16, 2007 53.09 53.23 52.93 53.21 718,225 -0.14(-0.26%)
May 15, 2007 53.11 53.68 53.02 53.35 595,182 +0.43(+0.81%)
May 14, 2007 53.12 53.21 52.90 52.92 404,419 +0.03(+0.06%)
May 11, 2007 52.65 53.05 52.61 52.89 638,263 +0.18(+0.35%)
May 10, 2007 53.15 53.30 52.68 52.71 645,576 -0.73(-1.37%)
May 09, 2007 53.58 53.66 53.36 53.44 424,767 -0.11(-0.20%)
May 08, 2007 53.63 53.72 53.47 53.54 386,535 -0.15(-0.28%)
May 07, 2007 53.53 53.76 53.52 53.70 293,458 +0.20(+0.38%)
May 04, 2007 53.41 53.63 53.28 53.49 443,207 -0.06(-0.11%)
May 03, 2007 53.27 53.60 53.23 53.55 552,738 -0.06(-0.11%)
May 02, 2007 53.37 53.87 53.37 53.61 766,234 +0.31(+0.59%)
May 01, 2007 53.17 53.34 53.00 53.29 801,048 +0.20(+0.38%)
Apr 30, 2007 53.26 53.47 53.06 53.09 929,973 +0.13(+0.24%)
Apr 27, 2007 52.96 53.12 52.87 52.97 534,138 +0.35(+0.66%)
Apr 26, 2007 53.03 53.06 52.59 52.62 692,313 -0.12(-0.23%)
Apr 25, 2007 52.84 53.02 52.67 52.74 1,008,663 +0.40(+0.77%)
Apr 24, 2007 52.17 52.56 52.08 52.34 527,620 +0.01(+0.01%)
Apr 23, 2007 52.32 52.62 52.30 52.33 772,911 +0.00(+0.00%)
Apr 20, 2007 52.18 52.50 52.11 52.33 418,726 -0.02(-0.04%)
Apr 19, 2007 52.22 52.57 52.16 52.35 338,128 -0.02(-0.04%)
Apr 18, 2007 52.28 52.44 52.15 52.37 315,427 +0.06(+0.11%)
Apr 17, 2007 52.03 52.40 51.95 52.31 504,613 +0.27(+0.52%)
Apr 16, 2007 52.02 52.09 51.88 52.04 404,737 +0.33(+0.63%)
Apr 13, 2007 51.78 51.85 51.37 51.71 457,833 -0.12(-0.23%)
Apr 12, 2007 51.70 52.00 51.12 51.83 871,631 +0.06(+0.11%)
Apr 11, 2007 51.93 52.08 51.69 51.78 678,960 +0.11(+0.21%)
Apr 10, 2007 51.74 51.83 50.95 51.67 497,257 +0.13(+0.24%)
Apr 09, 2007 51.39 51.90 51.17 51.54 359,112 -0.01(-0.01%)
Apr 05, 2007 51.42 51.65 51.29 51.55 583,419 -0.19(-0.36%)
Apr 04, 2007 51.58 51.83 51.56 51.74 603,608 +0.25(+0.49%)
Apr 03, 2007 51.53 51.66 51.37 51.49 422,541 +0.15(+0.29%)
Apr 02, 2007 51.40 51.44 51.17 51.34 585,326 +0.42(+0.82%)
Mar 30, 2007 50.50 51.07 50.48 50.92 944,121 +0.52(+1.04%)
Mar 29, 2007 50.12 50.56 50.11 50.40 750,019 +0.55(+1.11%)
Mar 28, 2007 49.67 50.22 49.59 49.85 848,421 -0.20(-0.40%)
Mar 27, 2007 50.30 50.39 50.02 50.05 1,043,636 +0.09(+0.19%)
Mar 26, 2007 49.85 49.99 49.75 49.95 699,308 +0.14(+0.28%)
Mar 23, 2007 49.78 49.85 49.63 49.81 571,973 +0.28(+0.56%)
Mar 22, 2007 49.40 49.90 49.30 49.54 616,484 +0.14(+0.28%)
Mar 21, 2007 49.05 49.55 48.75 49.40 1,146,649 +0.81(+1.67%)
Mar 20, 2007 48.40 48.66 48.26 48.59 836,976 +0.35(+0.72%)
Mar 19, 2007 48.20 48.43 47.97 48.24 618,392 +0.57(+1.19%)
Mar 16, 2007 47.78 47.90 47.66 47.68 2,483,903 -0.09(-0.18%)
Mar 15, 2007 47.73 47.83 47.55 47.76 1,866,623 +0.34(+0.72%)
Mar 14, 2007 47.33 47.78 47.13 47.42 1,534,853 -0.30(-0.62%)
Mar 13, 2007 48.25 48.25 47.66 47.72 726,968 -0.53(-1.10%)
Mar 12, 2007 48.24 48.58 48.12 48.25 1,638,342 -0.13(-0.26%)
Mar 09, 2007 48.41 48.56 48.28 48.37 658,929 +0.33(+0.69%)
Mar 08, 2007 48.00 48.25 47.99 48.04 1,165,089 +0.09(+0.20%)
Mar 07, 2007 48.15 48.37 47.94 47.95 1,071,297 -0.62(-1.27%)
Mar 06, 2007 48.37 48.64 48.12 48.56 1,388,919 +1.02(+2.14%)
Mar 05, 2007 47.08 48.01 46.89 47.54 2,363,722 -0.90(-1.86%)
Mar 02, 2007 48.59 48.79 48.44 48.44 930,927 -0.62(-1.27%)
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.