Diageo PLC ADS Stock Price History | Historical DEO Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	122.66	123.81	122.30	123.09	482,949	-0.90(-0.73%)
May 20, 2013	124.12	124.63	123.93	123.99	695,571	+0.79(+0.64%)
May 17, 2013	122.64	123.40	122.50	123.20	664,477	-1.75(-1.40%)
May 16, 2013	125.32	125.70	124.83	124.95	429,337	-0.50(-0.40%)
May 15, 2013	125.06	125.56	125.04	125.45	450,313	+0.92(+0.74%)
May 13, 2013	124.67	124.91	124.38	124.53	284,468	+0.61(+0.49%)
May 10, 2013	124.06	124.26	123.63	123.92	371,301	+0.97(+0.79%)
May 09, 2013	123.20	123.70	122.77	122.95	432,195	-0.60(-0.49%)
May 08, 2013	122.96	124.30	122.89	123.55	326,975	+0.60(+0.49%)
May 07, 2013	122.58	123.11	121.90	122.95	363,470	+0.40(+0.33%)
May 06, 2013	123.37	123.40	122.51	122.55	289,448	-0.90(-0.73%)
May 03, 2013	123.17	123.47	122.70	123.45	479,487	+0.64(+0.52%)
May 02, 2013	121.99	122.87	121.88	122.81	305,846	+0.56(+0.46%)
May 01, 2013	122.76	123.19	122.15	122.25	521,487	+0.05(+0.04%)
Apr 30, 2013	121.69	122.28	121.10	122.20	643,749	+0.82(+0.68%)
Apr 29, 2013	120.97	121.69	120.67	121.38	846,879	+1.04(+0.86%)
Apr 26, 2013	120.28	120.54	120.11	120.34	555,791	+0.22(+0.18%)
Apr 25, 2013	121.09	121.37	119.90	120.12	844,683	-1.08(-0.89%)
Apr 24, 2013	121.12	122.03	120.87	121.20	955,643	-1.92(-1.56%)
Apr 23, 2013	121.78	123.21	120.49	123.12	596,397	+2.63(+2.18%)
Apr 22, 2013	120.08	120.70	119.60	120.49	580,828	-0.48(-0.40%)
Apr 19, 2013	120.90	121.14	120.28	120.97	1,666,319	+0.44(+0.37%)
Apr 18, 2013	121.28	121.39	120.34	120.53	303,238	+0.13(+0.11%)
Apr 17, 2013	121.19	121.47	119.87	120.40	297,259	-0.55(-0.45%)
Apr 16, 2013	121.34	121.45	120.01	120.95	368,144	-0.08(-0.07%)
Apr 15, 2013	121.85	122.52	121.01	121.03	463,310	-1.72(-1.40%)
Apr 12, 2013	122.56	122.86	121.78	122.75	402,427	-0.28(-0.23%)
Apr 11, 2013	122.39	123.44	122.17	123.03	358,783	+1.25(+1.03%)
Apr 10, 2013	120.53	122.69	120.48	121.78	590,158	+0.76(+0.63%)
Apr 09, 2013	120.29	121.47	119.84	121.02	719,498	-2.24(-1.82%)
Apr 08, 2013	124.00	124.02	122.95	123.26	503,225	+0.34(+0.28%)
Apr 05, 2013	122.05	123.02	121.61	122.92	731,778	-1.82(-1.46%)
Apr 04, 2013	123.57	124.99	123.53	124.74	429,303	-1.00(-0.80%)
Apr 03, 2013	127.38	127.51	125.61	125.74	404,484	-0.62(-0.49%)
Apr 02, 2013	125.69	126.62	125.53	126.36	855,684	+0.81(+0.65%)
Apr 01, 2013	125.93	126.20	125.47	125.55	342,640	-0.29(-0.23%)
Mar 28, 2013	125.05	126.46	124.94	125.84	462,848	+2.41(+1.95%)
Mar 27, 2013	121.85	123.54	121.80	123.43	452,622	+0.20(+0.16%)
Mar 26, 2013	122.54	123.28	122.42	123.23	595,009	-0.06(-0.05%)
Mar 25, 2013	123.66	124.20	123.01	123.29	497,995	-0.60(-0.48%)
Mar 22, 2013	123.04	124.20	122.92	123.89	657,350	+1.83(+1.50%)
Mar 21, 2013	121.69	122.78	121.58	122.06	375,055	-0.74(-0.60%)
Mar 20, 2013	123.84	123.89	122.45	122.80	496,459	-0.20(-0.16%)
Mar 19, 2013	122.68	123.58	122.30	123.00	706,527	+2.04(+1.69%)
Mar 18, 2013	121.34	122.00	120.82	120.96	685,046	-0.12(-0.10%)
Mar 15, 2013	121.46	121.95	120.95	121.08	624,497	-0.60(-0.49%)
Mar 14, 2013	119.78	121.76	119.46	121.68	788,743	+2.76(+2.32%)
Mar 13, 2013	118.96	119.01	118.45	118.92	397,880	-0.39(-0.33%)
Mar 12, 2013	119.13	119.73	118.90	119.31	1,146,933	+0.11(+0.09%)
Mar 11, 2013	119.21	119.40	119.06	119.20	813,808	-0.26(-0.22%)
Mar 08, 2013	119.57	119.64	119.00	119.46	665,361	-0.68(-0.57%)
Mar 07, 2013	120.89	120.94	120.00	120.14	310,101	-0.37(-0.31%)
Mar 06, 2013	120.66	121.12	120.22	120.51	516,305	-0.29(-0.24%)
Mar 05, 2013	120.60	120.93	120.43	120.80	505,374	+1.06(+0.89%)
Mar 04, 2013	119.16	119.80	118.59	119.74	382,899	+1.05(+0.88%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

The New Microsoft Xbox One: Key Takeaways (and Red Flags) From Today's Announcement
Jake Barach and Nick Shchteko

Gold Mining Stocks: 10 Reasons It's Time to Be Brave
David Banister

6 Healthy Products That Aren't
Diane Bullock

1929, 1987, and 2013: Three of a Kind?
Jeffrey Cooper

Random Thoughts: A Signal That Bears Watching
Todd Harrison

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE

Financial Product Guide