Diageo Plc ADR (NY: DEO )

136.55 +3.61 (+2.72%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 35.58 35.80 35.27 35.68 871,448 +0.60(+1.72%)
May 28, 2009 35.17 35.38 34.74 35.08 900,773 +0.27(+0.79%)
May 27, 2009 35.30 35.51 34.77 34.80 925,754 -0.60(-1.70%)
May 26, 2009 34.96 35.61 34.96 35.40 1,093,173 +0.16(+0.45%)
May 22, 2009 35.32 35.59 35.10 35.25 946,160 -0.01(-0.02%)
May 21, 2009 35.08 35.40 34.95 35.25 1,176,082 +0.09(+0.24%)
May 20, 2009 35.32 35.66 35.17 35.17 1,277,368 -0.05(-0.13%)
May 19, 2009 35.13 35.49 34.91 35.21 1,488,827 +0.00(+0.00%)
May 18, 2009 34.76 35.21 34.70 35.21 813,741 +0.98(+2.87%)
May 15, 2009 34.34 34.65 34.08 34.23 727,486 -0.18(-0.53%)
May 14, 2009 33.91 34.59 33.91 34.42 945,842 +0.18(+0.52%)
May 13, 2009 34.61 34.73 34.21 34.24 799,059 -0.47(-1.36%)
May 12, 2009 34.35 34.89 34.20 34.71 1,164,210 +0.71(+2.08%)
May 11, 2009 34.12 34.39 34.00 34.00 1,523,735 -0.76(-2.18%)
May 08, 2009 34.34 34.84 34.23 34.76 1,416,197 +0.36(+1.05%)
May 07, 2009 34.72 34.87 34.27 34.40 1,517,810 +0.48(+1.43%)
May 06, 2009 34.15 34.15 33.36 33.92 1,672,179 +1.29(+3.97%)
May 05, 2009 33.00 33.13 32.47 32.62 1,100,388 +0.27(+0.83%)
May 04, 2009 32.28 32.37 32.23 32.36 896,946 +0.54(+1.69%)
May 01, 2009 31.66 31.85 31.54 31.82 1,032,170 +0.53(+1.69%)
Apr 30, 2009 31.25 31.66 31.22 31.29 1,381,288 +0.13(+0.42%)
Apr 29, 2009 30.58 31.34 30.51 31.16 1,751,705 +1.26(+4.22%)
Apr 28, 2009 29.68 30.09 29.64 29.90 1,086,607 -0.08(-0.26%)
Apr 27, 2009 30.01 30.31 29.81 29.98 1,089,766 -0.35(-1.16%)
Apr 24, 2009 30.15 30.49 30.09 30.33 1,508,175 +0.15(+0.50%)
Apr 23, 2009 29.89 30.19 29.68 30.18 1,673,732 +0.21(+0.70%)
Apr 22, 2009 29.76 30.33 29.72 29.97 1,832,005 -0.66(-2.16%)
Apr 21, 2009 29.97 30.81 29.96 30.63 1,544,469 +0.78(+2.61%)
Apr 20, 2009 29.79 30.07 29.70 29.85 1,605,510 -1.05(-3.41%)
Apr 17, 2009 30.77 31.00 30.51 30.90 1,223,718 -0.44(-1.42%)
Apr 16, 2009 31.21 31.44 30.77 31.35 918,723 +0.19(+0.61%)
Apr 15, 2009 30.65 31.26 30.57 31.16 1,064,142 +0.98(+3.25%)
Apr 14, 2009 30.08 30.30 29.92 30.18 1,055,889 -0.08(-0.26%)
Apr 13, 2009 30.02 30.45 29.73 30.26 862,496 +0.48(+1.60%)
Apr 09, 2009 29.67 30.11 29.43 29.78 1,652,663 -0.31(-1.04%)
Apr 08, 2009 30.30 30.41 29.82 30.09 1,354,331 -0.58(-1.90%)
Apr 07, 2009 30.90 31.04 30.47 30.68 1,099,002 +0.10(+0.34%)
Apr 06, 2009 30.94 30.96 30.24 30.57 956,597 -0.32(-1.04%)
Apr 03, 2009 30.88 30.92 30.47 30.89 1,328,309 +0.20(+0.64%)
Apr 02, 2009 30.62 31.04 30.56 30.70 1,687,878 +0.86(+2.89%)
Apr 01, 2009 29.23 29.96 29.10 29.83 1,417,851 +0.57(+1.94%)
Mar 31, 2009 29.14 29.65 28.92 29.26 1,921,529 +0.87(+3.06%)
Mar 30, 2009 28.60 28.63 28.15 28.39 1,031,033 -0.69(-2.36%)
Mar 26, 2009 29.04 29.22 28.58 29.08 2,469,005 +0.19(+0.66%)
Mar 25, 2009 28.94 29.47 28.24 28.89 2,764,004 -0.56(-1.89%)
Mar 24, 2009 29.48 29.85 29.18 29.45 1,530,939 +0.38(+1.30%)
Mar 23, 2009 28.44 29.09 28.41 29.07 1,894,635 +1.60(+5.83%)
Mar 20, 2009 27.72 28.05 27.31 27.46 2,292,738 -0.58(-2.07%)
Mar 19, 2009 28.62 28.65 27.98 28.05 1,974,312 -1.06(-3.64%)
Mar 18, 2009 28.50 29.27 28.10 29.11 1,510,884 +0.09(+0.29%)
Mar 17, 2009 28.82 29.03 28.61 29.02 1,749,275 +0.11(+0.38%)
Mar 16, 2009 28.80 29.35 28.54 28.91 1,857,531 +0.93(+3.32%)
Mar 13, 2009 28.10 28.47 27.78 27.98 0 -0.64(-2.24%)
Mar 12, 2009 27.41 28.63 27.13 28.62 2,574,030 +0.77(+2.75%)
Mar 11, 2009 27.95 28.12 27.75 27.86 1,855,399 -0.02(-0.07%)
Mar 10, 2009 27.33 28.34 27.33 27.88 2,081,849 +0.97(+3.62%)
Mar 09, 2009 26.81 27.53 26.77 26.90 1,741,305 -1.39(-4.90%)
Mar 06, 2009 28.81 28.97 27.66 28.29 0 -0.24(-0.85%)
Mar 05, 2009 29.22 29.28 28.48 28.53 1,416,251 -0.49(-1.69%)
Mar 04, 2009 28.83 29.33 28.65 29.02 1,396,259 +0.16(+0.57%)
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.