Diageo Plc ADR (NY: DEO )

148.74 -0.68 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 37.31 37.54 36.98 37.41 831,035 +0.63(+1.71%)
May 28, 2009 36.88 37.10 36.43 36.78 859,000 +0.29(+0.79%)
May 27, 2009 37.02 37.23 36.46 36.49 882,823 -0.63(-1.70%)
May 26, 2009 36.66 37.34 36.66 37.12 1,042,478 +0.16(+0.45%)
May 22, 2009 37.04 37.32 36.81 36.96 902,283 -0.01(-0.02%)
May 21, 2009 36.79 37.12 36.65 36.97 1,121,542 +0.09(+0.24%)
May 20, 2009 37.04 37.39 36.88 36.88 1,218,131 -0.05(-0.13%)
May 19, 2009 36.84 37.22 36.60 36.93 1,419,784 +0.00(+0.00%)
May 18, 2009 36.45 36.93 36.39 36.93 776,004 +1.03(+2.87%)
May 15, 2009 36.01 36.34 35.73 35.90 693,750 -0.19(-0.53%)
May 14, 2009 35.56 36.27 35.55 36.09 901,980 +0.19(+0.52%)
May 13, 2009 36.30 36.42 35.87 35.90 762,003 -0.49(-1.36%)
May 12, 2009 36.02 36.58 35.86 36.40 1,110,221 +0.74(+2.08%)
May 11, 2009 35.77 36.06 35.66 35.66 1,453,073 -0.80(-2.18%)
May 08, 2009 36.01 36.54 35.89 36.45 1,350,523 +0.38(+1.05%)
May 07, 2009 36.41 36.57 35.93 36.08 1,447,423 +0.51(+1.43%)
May 06, 2009 35.82 35.82 34.99 35.57 1,594,633 +1.36(+3.97%)
May 05, 2009 34.60 34.75 34.05 34.21 1,049,358 +0.28(+0.83%)
May 04, 2009 33.85 33.94 33.80 33.93 855,351 +0.56(+1.68%)
May 01, 2009 33.20 33.39 33.07 33.37 984,304 +0.56(+1.69%)
Apr 30, 2009 32.77 33.20 32.74 32.81 1,317,232 +0.14(+0.42%)
Apr 29, 2009 32.07 32.86 32.00 32.67 1,670,471 +1.32(+4.22%)
Apr 28, 2009 31.12 31.56 31.08 31.35 1,036,216 -0.08(-0.26%)
Apr 27, 2009 31.47 31.78 31.26 31.43 1,039,229 -0.37(-1.16%)
Apr 24, 2009 31.61 31.97 31.55 31.80 1,438,234 +0.16(+0.50%)
Apr 23, 2009 31.34 31.65 31.12 31.65 1,596,115 +0.22(+0.70%)
Apr 22, 2009 31.21 31.80 31.17 31.43 1,747,047 -0.69(-2.16%)
Apr 21, 2009 31.43 32.31 31.41 32.12 1,472,846 +0.82(+2.61%)
Apr 20, 2009 31.23 31.54 31.15 31.30 1,531,056 -1.10(-3.41%)
Apr 17, 2009 32.27 32.51 31.99 32.41 1,166,969 -0.47(-1.42%)
Apr 16, 2009 32.73 32.97 32.26 32.87 876,118 +0.20(+0.61%)
Apr 15, 2009 32.14 32.78 32.06 32.67 1,014,793 +1.03(+3.25%)
Apr 14, 2009 31.54 31.78 31.37 31.65 1,006,923 -0.08(-0.26%)
Apr 13, 2009 31.48 31.93 31.18 31.73 822,498 +0.50(+1.60%)
Apr 09, 2009 31.11 31.58 30.86 31.23 1,576,022 -0.33(-1.04%)
Apr 08, 2009 31.77 31.89 31.27 31.56 1,291,525 -0.61(-1.90%)
Apr 07, 2009 32.40 32.54 31.95 32.17 1,048,037 +0.11(+0.34%)
Apr 06, 2009 32.45 32.46 31.71 32.06 912,236 -0.34(-1.04%)
Apr 03, 2009 32.39 32.42 31.95 32.39 1,266,710 +0.21(+0.64%)
Apr 02, 2009 32.11 32.55 32.04 32.19 1,609,604 +0.91(+2.89%)
Apr 01, 2009 30.65 31.41 30.51 31.28 1,352,099 +0.60(+1.94%)
Mar 31, 2009 30.56 31.09 30.33 30.69 1,832,420 +0.91(+3.06%)
Mar 30, 2009 29.99 30.02 29.52 29.77 983,219 -0.72(-2.36%)
Mar 26, 2009 30.45 30.64 29.97 30.49 2,354,508 +0.20(+0.66%)
Mar 25, 2009 30.35 30.91 29.62 30.30 2,635,825 -0.58(-1.89%)
Mar 24, 2009 30.91 31.30 30.60 30.88 1,459,943 +0.40(+1.30%)
Mar 23, 2009 29.82 30.50 29.79 30.48 1,806,773 +1.68(+5.83%)
Mar 20, 2009 29.07 29.42 28.64 28.80 2,186,415 -0.61(-2.08%)
Mar 19, 2009 30.01 30.05 29.34 29.41 1,882,755 -1.11(-3.64%)
Mar 18, 2009 29.89 30.69 29.47 30.52 1,440,819 +0.09(+0.29%)
Mar 17, 2009 30.22 30.44 30.00 30.43 1,668,154 +0.12(+0.38%)
Mar 16, 2009 30.20 30.78 29.92 30.32 1,771,390 +0.97(+3.32%)
Mar 13, 2009 29.47 29.86 29.13 29.34 0 -0.67(-2.24%)
Mar 12, 2009 28.74 30.02 28.45 30.01 2,454,662 +0.80(+2.75%)
Mar 11, 2009 29.31 29.49 29.10 29.21 1,769,357 -0.02(-0.07%)
Mar 10, 2009 28.66 29.72 28.66 29.23 1,985,306 +1.02(+3.62%)
Mar 09, 2009 28.11 28.87 28.07 28.21 1,660,553 -1.45(-4.90%)
Mar 06, 2009 30.21 30.38 29.01 29.66 0 -0.25(-0.85%)
Mar 05, 2009 30.64 30.71 29.87 29.92 1,350,574 -0.51(-1.69%)
Mar 04, 2009 30.23 30.75 30.05 30.43 1,331,509 -0.37(-1.20%)
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.