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 28, 2010 42.60 43.01 42.40 42.60 1,061,934 -0.15(-0.34%)
May 27, 2010 41.89 42.75 41.80 42.74 1,199,835 +1.58(+3.83%)
May 26, 2010 41.52 41.92 41.06 41.16 1,720,532 -0.55(-1.32%)
May 25, 2010 41.30 41.71 40.94 41.71 1,774,288 -0.35(-0.83%)
May 24, 2010 42.01 42.65 41.96 42.06 953,974 -0.44(-1.03%)
May 21, 2010 41.40 42.52 41.32 42.50 1,701,431 +0.31(+0.74%)
May 20, 2010 42.42 42.91 42.19 42.19 1,884,208 -1.57(-3.59%)
May 19, 2010 43.69 43.98 43.19 43.76 976,687 -0.15(-0.35%)
May 18, 2010 45.04 45.09 43.77 43.91 763,981 -0.56(-1.27%)
May 17, 2010 44.42 44.60 43.73 44.47 1,140,030 +0.12(+0.27%)
May 14, 2010 44.36 44.88 44.02 44.36 1,819,584 -0.84(-1.86%)
May 13, 2010 45.24 45.56 45.06 45.20 614,968 -0.31(-0.67%)
May 12, 2010 45.26 45.59 45.11 45.50 736,024 +0.23(+0.51%)
May 11, 2010 45.50 45.79 45.23 45.27 1,201,538 +0.17(+0.37%)
May 10, 2010 45.54 45.56 44.91 45.11 1,368,843 +1.68(+3.87%)
May 07, 2010 43.65 44.08 42.83 43.42 1,880,565 +4.34(+11.12%)
May 06, 2010 44.54 45.87 38.86 39.08 9,107 -6.65(-14.53%)
May 05, 2010 45.80 45.81 45.22 45.72 1,382,763 -0.92(-1.98%)
May 04, 2010 47.23 47.27 46.47 46.65 901,239 -0.49(-1.03%)
May 03, 2010 47.44 47.69 47.07 47.14 674,458 -0.23(-0.48%)
Apr 30, 2010 47.73 47.96 47.34 47.37 866,481 -0.62(-1.29%)
Apr 29, 2010 47.91 48.23 47.79 47.98 1,007,649 +1.27(+2.71%)
Apr 28, 2010 46.89 47.12 46.54 46.72 887,769 -0.15(-0.31%)
Apr 27, 2010 47.95 48.17 46.80 46.86 1,241,687 -1.58(-3.27%)
Apr 26, 2010 48.90 49.08 48.42 48.45 813,213 -0.37(-0.75%)
Apr 23, 2010 48.77 48.89 48.49 48.82 784,225 -0.03(-0.07%)
Apr 22, 2010 48.68 48.87 48.27 48.85 693,974 +0.15(+0.31%)
Apr 21, 2010 49.08 49.11 48.56 48.70 1,102,254 -0.53(-1.07%)
Apr 20, 2010 49.17 49.27 49.01 49.23 516,367 +0.23(+0.47%)
Apr 19, 2010 48.50 49.05 48.47 49.00 631,266 -0.28(-0.56%)
Apr 16, 2010 49.59 49.71 48.99 49.28 803,421 -0.28(-0.56%)
Apr 15, 2010 49.25 49.69 49.21 49.55 540,540 -0.49(-0.97%)
Apr 14, 2010 49.99 50.04 49.79 50.04 588,472 +0.28(+0.56%)
Apr 13, 2010 49.87 49.96 49.48 49.76 1,239,338 +0.92(+1.88%)
Apr 12, 2010 48.93 49.11 48.78 48.85 432,591 -0.08(-0.16%)
Apr 09, 2010 48.57 48.92 48.57 48.92 914,700 +0.94(+1.96%)
Apr 08, 2010 47.34 48.04 47.27 47.98 619,153 +0.51(+1.08%)
Apr 07, 2010 47.49 47.68 47.34 47.47 597,236 -0.35(-0.73%)
Apr 06, 2010 47.61 47.91 47.46 47.82 544,726 +0.06(+0.12%)
Apr 05, 2010 47.84 47.88 47.64 47.76 498,117 +0.03(+0.07%)
Apr 01, 2010 47.62 47.73 47.73 47.73 815,550 +0.84(+1.79%)
Mar 31, 2010 46.91 47.01 46.57 46.89 903,985 +0.19(+0.40%)
Mar 30, 2010 46.66 46.88 46.50 46.70 607,571 +0.52(+1.13%)
Mar 29, 2010 46.13 46.51 46.04 46.18 760,064 -0.03(-0.06%)
Mar 26, 2010 46.14 46.41 46.06 46.20 679,202 +0.13(+0.29%)
Mar 25, 2010 46.26 46.45 46.07 46.07 805,557 +0.17(+0.36%)
Mar 24, 2010 46.05 46.36 45.81 45.91 677,753 -0.56(-1.21%)
Mar 23, 2010 46.07 46.54 45.98 46.47 790,575 +0.20(+0.44%)
Mar 22, 2010 45.70 46.41 45.66 46.27 608,960 +0.35(+0.76%)
Mar 19, 2010 46.28 46.29 45.70 45.92 987,214 -0.52(-1.12%)
Mar 18, 2010 46.39 46.53 46.17 46.44 794,665 -0.11(-0.24%)
Mar 17, 2010 47.02 47.02 46.40 46.55 901,184 -0.22(-0.46%)
Mar 16, 2010 46.31 46.81 46.26 46.77 659,434 +0.63(+1.37%)
Mar 15, 2010 45.97 46.16 45.96 46.13 475,257 -0.01(-0.01%)
Mar 12, 2010 46.15 46.25 45.98 46.14 532,147 +0.41(+0.90%)
Mar 11, 2010 45.77 45.82 45.32 45.73 423,067 +0.06(+0.12%)
Mar 10, 2010 45.50 45.82 45.44 45.68 737,298 +0.26(+0.57%)
Mar 09, 2010 45.38 45.70 45.36 45.42 1,229,299 -0.26(-0.56%)
Mar 08, 2010 45.74 45.86 45.40 45.68 918,865 -0.05(-0.11%)
Mar 05, 2010 45.27 45.84 45.22 45.72 623,808 +0.40(+0.89%)
Mar 04, 2010 45.53 45.66 45.07 45.32 619,750 -0.08(-0.18%)
Mar 03, 2010 45.24 45.59 45.20 45.40 774,828 +0.48(+1.08%)
Mar 02, 2010 45.01 45.15 44.79 44.92 1,215,357 -0.12(-0.27%)
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.