Diageo Plc ADR (NY: DEO )

148.74 -0.68 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 53.75 54.03 53.60 53.91 613,481 -0.04(-0.08%)
May 29, 2008 53.86 54.03 53.59 53.95 942,773 +0.23(+0.43%)
May 28, 2008 53.27 53.79 53.23 53.72 1,510,087 +0.64(+1.21%)
May 27, 2008 52.70 53.21 52.68 53.07 1,315,947 -0.73(-1.35%)
May 26, 2008 53.52 54.02 53.39 53.80 0 +0.00(+0.00%)
May 23, 2008 53.52 54.02 53.39 53.80 831,280 +0.04(+0.08%)
May 22, 2008 53.53 53.99 53.49 53.76 1,847,431 -0.29(-0.55%)
May 21, 2008 54.36 54.46 53.90 54.06 1,717,274 -0.79(-1.44%)
May 20, 2008 54.80 54.93 54.51 54.84 900,548 +0.01(+0.01%)
May 19, 2008 55.28 55.31 54.81 54.84 1,840,845 -0.71(-1.27%)
May 16, 2008 55.08 55.65 54.99 55.54 488,605 +0.80(+1.45%)
May 15, 2008 54.14 54.86 54.04 54.75 2,162,164 +0.01(+0.01%)
May 14, 2008 54.78 55.06 54.59 54.74 1,864,000 -0.65(-1.18%)
May 13, 2008 55.52 55.67 54.89 55.39 883,415 -1.19(-2.11%)
May 12, 2008 56.13 56.65 56.07 56.59 395,136 +0.80(+1.44%)
May 09, 2008 55.30 55.96 55.19 55.78 483,332 +0.34(+0.62%)
May 08, 2008 55.58 55.58 55.03 55.44 778,450 -0.14(-0.25%)
May 07, 2008 55.72 56.41 55.54 55.58 686,484 -0.70(-1.24%)
May 06, 2008 55.78 56.34 55.64 56.28 647,716 -0.45(-0.80%)
May 05, 2008 56.37 56.94 56.37 56.73 352,613 +0.25(+0.44%)
May 02, 2008 56.67 56.75 56.07 56.48 598,157 -0.29(-0.52%)
May 01, 2008 55.83 56.88 55.66 56.78 796,247 +0.62(+1.10%)
Apr 30, 2008 56.14 56.66 56.09 56.16 953,474 +1.40(+2.55%)
Apr 29, 2008 55.02 55.11 54.56 54.76 769,022 -1.12(-2.01%)
Apr 28, 2008 55.83 56.16 55.63 55.89 634,930 -0.29(-0.52%)
Apr 25, 2008 56.35 56.39 55.90 56.18 779,052 -0.34(-0.59%)
Apr 24, 2008 55.87 56.70 55.50 56.52 523,706 +0.35(+0.62%)
Apr 23, 2008 55.75 56.44 55.71 56.17 434,334 -0.52(-0.92%)
Apr 22, 2008 56.47 57.01 56.45 56.69 347,185 -0.40(-0.71%)
Apr 21, 2008 56.48 57.10 56.30 57.09 669,122 +0.10(+0.18%)
Apr 18, 2008 57.55 57.68 56.82 56.99 690,708 -0.28(-0.49%)
Apr 17, 2008 56.91 57.41 56.72 57.27 881,521 -0.07(-0.12%)
Apr 16, 2008 56.86 57.40 56.72 57.34 718,830 +0.10(+0.18%)
Apr 15, 2008 57.48 57.48 56.96 57.24 380,073 -0.36(-0.63%)
Apr 14, 2008 57.79 57.97 57.50 57.60 513,831 +0.84(+1.47%)
Apr 11, 2008 57.24 57.35 56.72 56.76 667,004 -1.31(-2.26%)
Apr 10, 2008 58.12 58.46 57.60 58.07 475,316 +0.51(+0.88%)
Apr 09, 2008 57.60 57.93 57.41 57.57 516,973 -0.62(-1.07%)
Apr 08, 2008 57.96 58.20 57.77 58.19 477,863 -0.05(-0.08%)
Apr 07, 2008 58.85 58.93 58.05 58.24 773,530 -0.73(-1.23%)
Apr 04, 2008 58.49 59.10 58.40 58.97 1,640,634 +0.76(+1.31%)
Apr 03, 2008 57.73 58.29 57.70 58.20 1,604,755 +0.60(+1.04%)
Apr 02, 2008 57.54 57.96 57.41 57.61 1,525,325 -0.34(-0.59%)
Apr 01, 2008 56.72 58.02 56.70 57.95 1,690,915 +2.19(+3.92%)
Mar 31, 2008 55.53 55.90 55.45 55.76 1,321,234 -0.55(-0.97%)
Mar 28, 2008 56.78 56.91 56.30 56.31 1,593,587 -0.81(-1.42%)
Mar 27, 2008 57.88 57.88 57.12 57.12 1,240,275 -0.51(-0.89%)
Mar 26, 2008 57.72 57.83 56.92 57.63 908,196 +0.89(+1.57%)
Mar 25, 2008 55.91 56.79 55.34 56.74 1,028,951 +0.81(+1.45%)
Mar 24, 2008 54.89 56.20 54.89 55.93 701,307 +0.83(+1.51%)
Mar 21, 2008 54.69 55.20 54.27 55.10 699,784 +0.00(+0.00%)
Mar 20, 2008 54.69 55.20 54.27 55.10 699,784 +0.69(+1.26%)
Mar 19, 2008 55.78 56.00 54.41 54.42 941,819 -1.88(-3.34%)
Mar 18, 2008 56.00 56.43 55.69 56.30 850,991 +2.04(+3.77%)
Mar 17, 2008 54.20 54.69 53.75 54.25 1,327,774 -1.10(-1.98%)
Mar 14, 2008 56.39 56.47 55.15 55.35 931,142 -1.25(-2.20%)
Mar 13, 2008 56.57 56.69 55.95 56.60 882,574 +0.44(+0.78%)
Mar 12, 2008 56.14 56.67 55.98 56.16 625,617 +0.13(+0.23%)
Mar 11, 2008 56.13 56.25 55.41 56.03 763,136 +0.92(+1.67%)
Mar 10, 2008 55.58 55.78 54.99 55.11 534,593 -0.21(-0.38%)
Mar 07, 2008 55.35 55.94 55.18 55.32 664,719 -0.47(-0.84%)
Mar 06, 2008 56.30 56.33 55.72 55.79 600,662 -0.51(-0.91%)
Mar 05, 2008 56.00 56.67 55.85 56.30 1,084,610 -0.12(-0.22%)
Mar 04, 2008 55.85 56.54 55.72 56.43 694,858 -0.08(-0.15%)
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.