Diageo Plc ADR (NY: DEO )

132.94 -0.46 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 89.14 88.49 88.49 88.49 343,096 -0.22(-0.24%)
Dec 30, 2014 89.42 89.64 88.59 88.70 579,937 -1.32(-1.46%)
Dec 29, 2014 89.86 90.39 89.80 90.02 383,058 -0.49(-0.54%)
Dec 26, 2014 90.91 91.02 90.48 90.51 254,175 -0.16(-0.18%)
Dec 24, 2014 90.14 90.67 90.67 90.67 268,830 +0.76(+0.85%)
Dec 23, 2014 89.34 90.11 89.15 89.91 659,244 +0.06(+0.07%)
Dec 22, 2014 89.71 89.93 89.50 89.85 665,637 +1.04(+1.17%)
Dec 19, 2014 88.46 89.35 87.99 88.81 942,208 -0.43(-0.49%)
Dec 18, 2014 87.59 89.27 87.59 89.25 883,784 +1.99(+2.28%)
Dec 17, 2014 86.34 87.66 86.33 87.26 1,120,469 -0.87(-0.99%)
Dec 16, 2014 87.63 89.35 87.35 88.13 717,109 +0.45(+0.51%)
Dec 15, 2014 89.04 89.53 87.11 87.68 644,981 -0.81(-0.91%)
Dec 12, 2014 90.49 90.90 88.47 88.49 679,056 -2.97(-3.25%)
Dec 11, 2014 91.19 91.73 91.08 91.46 632,275 -1.09(-1.17%)
Dec 10, 2014 93.09 93.16 92.38 92.54 371,726 -1.15(-1.23%)
Dec 09, 2014 93.55 93.84 93.15 93.69 388,292 -0.63(-0.67%)
Dec 08, 2014 94.50 94.86 93.81 94.32 310,677 -0.85(-0.90%)
Dec 05, 2014 95.19 95.34 94.67 95.17 363,037 +0.92(+0.97%)
Dec 04, 2014 94.41 94.57 94.03 94.26 352,460 -0.66(-0.69%)
Dec 03, 2014 95.34 95.38 94.44 94.92 479,195 -0.79(-0.83%)
Dec 02, 2014 96.30 96.40 95.60 95.71 661,443 +0.31(+0.33%)
Dec 01, 2014 96.18 96.19 95.26 95.40 739,809 -0.16(-0.16%)
Nov 28, 2014 95.50 96.42 95.26 95.55 549,791 +2.48(+2.67%)
Nov 26, 2014 93.30 93.07 93.07 93.07 468,035 +0.24(+0.26%)
Nov 25, 2014 92.53 93.17 92.45 92.83 1,427,352 -0.66(-0.71%)
Nov 24, 2014 93.77 93.90 93.33 93.49 794,172 +0.31(+0.33%)
Nov 21, 2014 93.11 93.53 92.98 93.18 512,498 +1.33(+1.45%)
Nov 20, 2014 91.80 92.19 91.67 91.84 399,571 +0.10(+0.11%)
Nov 19, 2014 91.93 91.96 91.20 91.74 1,167,719 -0.48(-0.52%)
Nov 18, 2014 92.42 92.50 92.16 92.22 370,321 +0.29(+0.32%)
Nov 17, 2014 91.15 91.99 91.14 91.93 278,507 +0.65(+0.71%)
Nov 14, 2014 91.48 91.57 91.22 91.28 283,698 -0.76(-0.83%)
Nov 13, 2014 92.05 92.43 91.83 92.04 356,542 +0.63(+0.69%)
Nov 12, 2014 91.50 91.76 91.26 91.41 304,958 -0.55(-0.60%)
Nov 11, 2014 91.91 92.22 91.70 91.96 467,930 +0.32(+0.35%)
Nov 10, 2014 91.34 91.64 90.84 91.64 489,501 +1.44(+1.60%)
Nov 07, 2014 89.97 90.20 89.56 90.20 430,249 -0.34(-0.38%)
Nov 06, 2014 90.47 90.79 90.12 90.54 401,028 +0.43(+0.48%)
Nov 05, 2014 90.15 90.31 89.68 90.11 300,526 +0.38(+0.42%)
Nov 04, 2014 89.98 90.16 89.38 89.73 457,415 -0.31(-0.34%)
Nov 03, 2014 90.71 90.85 89.87 90.04 744,434 -1.46(-1.59%)
Oct 31, 2014 91.27 91.60 90.84 91.50 616,659 +1.55(+1.72%)
Oct 30, 2014 89.49 90.28 89.49 89.94 765,350 -0.24(-0.27%)
Oct 29, 2014 90.57 91.21 89.79 90.18 465,376 +0.19(+0.21%)
Oct 28, 2014 89.53 90.01 89.36 90.00 482,081 +1.02(+1.15%)
Oct 27, 2014 88.58 88.96 88.96 88.97 347,486 +0.02(+0.02%)
Oct 24, 2014 88.34 89.11 88.33 88.96 444,601 +0.64(+0.72%)
Oct 23, 2014 87.97 88.69 87.83 88.32 710,812 +1.43(+1.65%)
Oct 22, 2014 87.04 87.58 86.87 86.89 620,248 -1.12(-1.28%)
Oct 21, 2014 87.86 88.21 87.75 88.01 978,460 +0.07(+0.08%)
Oct 20, 2014 87.14 87.97 87.09 87.94 738,712 +0.42(+0.48%)
Oct 17, 2014 86.01 87.82 85.91 87.52 1,106,559 +2.10(+2.46%)
Oct 16, 2014 84.93 86.08 84.76 85.42 1,030,980 +0.29(+0.34%)
Oct 15, 2014 85.69 85.98 83.92 85.14 1,003,919 -0.07(-0.08%)
Oct 14, 2014 85.25 85.73 84.89 85.21 796,208 -0.19(-0.22%)
Oct 13, 2014 85.74 86.44 85.35 85.39 547,357 -0.64(-0.75%)
Oct 10, 2014 86.51 86.77 86.01 86.04 699,686 -1.29(-1.47%)
Oct 09, 2014 88.35 88.63 87.24 87.32 418,335 -1.02(-1.16%)
Oct 08, 2014 86.65 88.41 86.59 88.35 670,903 +1.79(+2.07%)
Oct 07, 2014 87.25 87.45 86.53 86.56 609,531 -1.46(-1.66%)
Oct 06, 2014 87.35 88.09 87.33 88.01 805,058 +0.95(+1.09%)
Oct 03, 2014 86.76 87.25 86.43 87.07 1,294,792 -1.14(-1.29%)
Oct 02, 2014 88.99 88.99 87.85 88.21 817,832 +0.05(+0.06%)
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.