Diageo Plc ADR (NY: DEO )

145.89 -2.82 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 147.62 147.88 145.89 145.89 480,028 -2.82(-1.90%)
Mar 15, 2024 147.89 148.83 147.61 148.71 624,175 +0.51(+0.34%)
Mar 14, 2024 151.76 151.76 147.86 148.20 1,316,982 -2.19(-1.46%)
Mar 13, 2024 149.71 150.64 149.55 150.39 259,075 +0.81(+0.54%)
Mar 12, 2024 150.35 150.60 149.40 149.58 482,014 -0.79(-0.53%)
Mar 11, 2024 147.97 150.44 147.97 150.37 829,286 +1.21(+0.81%)
Mar 08, 2024 148.67 149.69 148.56 149.16 545,263 +0.92(+0.62%)
Mar 07, 2024 146.97 148.57 146.84 148.24 686,902 +0.85(+0.58%)
Mar 06, 2024 148.73 148.93 147.03 147.39 616,447 -1.65(-1.11%)
Mar 05, 2024 150.50 150.62 148.81 149.04 827,382 -1.18(-0.79%)
Mar 04, 2024 149.83 150.47 149.55 150.22 612,041 -0.49(-0.33%)
Mar 01, 2024 150.56 151.59 149.75 150.71 935,580 -0.09(-0.06%)
Feb 29, 2024 150.38 151.31 150.23 150.80 1,352,654 -0.76(-0.50%)
Feb 28, 2024 151.58 151.71 150.61 151.56 786,656 -1.49(-0.98%)
Feb 27, 2024 152.10 153.07 151.57 153.05 813,973 +1.91(+1.26%)
Feb 26, 2024 151.34 151.35 150.22 151.14 675,167 +0.47(+0.31%)
Feb 23, 2024 149.96 151.10 149.91 150.68 1,287,804 +0.56(+0.38%)
Feb 22, 2024 149.21 150.23 148.51 150.12 918,573 +0.65(+0.44%)
Feb 21, 2024 148.89 149.72 148.68 149.46 795,838 +0.77(+0.52%)
Feb 20, 2024 147.45 149.63 147.28 148.69 1,418,204 +3.34(+2.30%)
Feb 16, 2024 146.50 146.50 144.98 145.35 646,660 -0.91(-0.62%)
Feb 15, 2024 144.23 147.62 144.23 146.26 1,283,410 +2.61(+1.82%)
Feb 14, 2024 142.11 143.81 141.84 143.65 660,097 +1.53(+1.08%)
Feb 13, 2024 143.23 143.75 141.41 142.11 593,060 -3.16(-2.17%)
Feb 12, 2024 143.87 145.75 143.82 145.27 416,797 +0.34(+0.23%)
Feb 09, 2024 145.25 145.55 144.75 144.93 423,147 -1.24(-0.85%)
Feb 08, 2024 146.78 147.17 145.92 146.17 553,362 -0.87(-0.59%)
Feb 07, 2024 148.07 148.23 146.75 147.04 464,454 -1.27(-0.85%)
Feb 06, 2024 147.48 148.84 147.12 148.31 603,996 +0.42(+0.28%)
Feb 05, 2024 147.85 148.45 146.96 147.89 836,727 +0.38(+0.25%)
Feb 02, 2024 150.12 150.12 146.46 147.51 1,043,329 +0.10(+0.07%)
Feb 01, 2024 143.62 147.61 143.22 147.41 993,320 +4.61(+3.23%)
Jan 31, 2024 143.86 144.91 142.68 142.80 830,545 -0.29(-0.20%)
Jan 30, 2024 143.99 145.44 142.56 143.09 1,395,020 +0.10(+0.07%)
Jan 29, 2024 142.87 143.01 141.76 142.99 1,570,341 -0.02(-0.01%)
Jan 26, 2024 144.18 144.50 142.82 143.01 1,074,935 +3.59(+2.58%)
Jan 25, 2024 137.39 140.07 136.56 139.42 1,406,261 +3.37(+2.48%)
Jan 24, 2024 136.92 137.31 136.04 136.05 888,533 -0.88(-0.64%)
Jan 23, 2024 135.88 137.59 135.01 136.93 1,016,310 +0.66(+0.49%)
Jan 22, 2024 137.21 137.51 135.64 136.26 869,181 -0.73(-0.53%)
Jan 19, 2024 136.91 137.37 135.81 137.00 691,486 -1.24(-0.89%)
Jan 18, 2024 137.40 138.40 137.21 138.23 665,122 +0.77(+0.56%)
Jan 17, 2024 138.12 138.70 137.11 137.46 870,810 -2.79(-1.99%)
Jan 16, 2024 139.97 140.75 139.74 140.25 877,871 -1.37(-0.96%)
Jan 12, 2024 141.16 142.76 141.05 141.62 794,662 -0.81(-0.57%)
Jan 11, 2024 141.97 142.69 140.38 142.43 1,423,244 +1.19(+0.84%)
Jan 10, 2024 141.29 142.15 140.51 141.24 1,281,830 +2.08(+1.49%)
Jan 09, 2024 140.19 140.50 139.02 139.16 532,875 -2.32(-1.64%)
Jan 08, 2024 140.75 141.66 140.32 141.49 947,806 +1.47(+1.05%)
Jan 05, 2024 139.98 141.66 139.30 140.01 688,447 -0.93(-0.66%)
Jan 04, 2024 141.43 142.56 140.84 140.94 926,040 -0.60(-0.43%)
Jan 03, 2024 140.07 141.72 139.75 141.55 881,309 -0.98(-0.69%)
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.