Diageo Plc ADR (NY: DEO )

135.86 +2.92 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 97.36 97.48 96.76 96.95 925,374 +0.83(+0.86%)
Jun 27, 2014 95.72 96.25 95.33 96.12 974,762 +1.43(+1.51%)
Jun 26, 2014 95.22 95.36 94.47 94.69 2,343,666 -1.10(-1.15%)
Jun 25, 2014 95.24 95.84 95.24 95.79 417,465 +0.33(+0.34%)
Jun 24, 2014 95.43 95.82 95.33 95.46 573,654 -0.10(-0.10%)
Jun 23, 2014 95.14 95.64 95.11 95.56 674,160 -0.95(-0.99%)
Jun 20, 2014 96.43 96.79 96.25 96.52 556,268 +0.11(+0.12%)
Jun 19, 2014 96.66 96.82 96.13 96.40 772,981 -0.45(-0.46%)
Jun 18, 2014 96.46 96.91 95.78 96.85 919,808 -0.99(-1.01%)
Jun 17, 2014 97.37 97.86 97.31 97.84 443,713 +0.21(+0.22%)
Jun 16, 2014 97.73 97.99 97.43 97.63 348,902 -0.43(-0.44%)
Jun 13, 2014 98.50 98.69 97.89 98.06 728,815 -0.39(-0.39%)
Jun 12, 2014 98.59 98.91 98.10 98.45 412,571 +0.84(+0.86%)
Jun 11, 2014 97.36 97.79 97.20 97.61 358,962 +0.16(+0.16%)
Jun 10, 2014 96.71 97.66 96.65 97.45 533,593 +0.88(+0.91%)
Jun 06, 2014 96.49 96.64 95.84 96.57 728,326 -1.17(-1.20%)
Jun 05, 2014 97.23 98.06 97.20 97.74 402,941 +0.04(+0.04%)
Jun 04, 2014 97.93 98.17 97.13 97.70 554,089 -0.42(-0.43%)
Jun 03, 2014 97.38 98.77 97.19 98.12 1,203,458 +0.68(+0.70%)
Jun 02, 2014 97.74 97.78 97.08 97.44 847,073 -0.66(-0.68%)
May 30, 2014 98.05 98.45 97.79 98.11 417,843 +0.78(+0.80%)
May 29, 2014 97.29 97.60 96.90 97.33 429,968 +1.61(+1.68%)
May 28, 2014 95.75 96.03 95.43 95.72 541,923 -1.69(-1.74%)
May 27, 2014 97.47 97.67 97.13 97.41 276,337 -0.12(-0.12%)
May 23, 2014 97.42 97.54 97.54 97.54 333,700 -1.14(-1.16%)
May 22, 2014 98.98 99.23 98.64 98.68 303,970 +0.24(+0.24%)
May 21, 2014 98.06 98.47 97.79 98.44 422,041 +1.12(+1.15%)
May 20, 2014 97.82 98.01 97.16 97.32 389,198 -1.30(-1.31%)
May 19, 2014 98.93 99.10 98.27 98.62 429,760 -0.87(-0.87%)
May 16, 2014 99.52 99.72 99.00 99.49 912,942 +1.91(+1.96%)
May 15, 2014 97.28 97.97 97.05 97.57 774,112 +1.58(+1.65%)
May 14, 2014 96.20 96.36 95.78 95.99 493,163 +0.08(+0.09%)
May 13, 2014 96.07 96.29 95.61 95.91 405,390 +0.06(+0.06%)
May 12, 2014 95.70 95.91 95.49 95.84 336,853 +0.62(+0.65%)
May 09, 2014 95.43 95.53 94.89 95.23 489,741 +0.69(+0.73%)
May 08, 2014 94.37 94.82 94.31 94.53 358,638 +0.03(+0.03%)
May 07, 2014 94.18 94.81 94.17 94.50 423,540 +0.12(+0.13%)
May 06, 2014 94.49 94.82 94.35 94.38 324,941 +0.05(+0.06%)
May 05, 2014 93.61 94.35 93.38 94.33 240,440 +0.21(+0.23%)
May 02, 2014 93.73 94.33 93.58 94.12 315,772 -0.13(-0.14%)
May 01, 2014 94.28 94.50 93.98 94.25 449,602 +0.72(+0.77%)
Apr 30, 2014 93.86 93.86 93.01 93.53 722,780 +0.05(+0.05%)
Apr 29, 2014 93.46 93.80 93.32 93.48 374,677 +0.08(+0.08%)
Apr 28, 2014 93.23 93.72 92.94 93.41 625,223 +0.56(+0.60%)
Apr 25, 2014 92.82 92.95 92.49 92.85 453,470 +0.17(+0.18%)
Apr 24, 2014 92.74 92.91 92.52 92.68 644,452 -0.31(-0.34%)
Apr 23, 2014 93.51 93.69 92.81 93.00 774,472 -1.43(-1.52%)
Apr 22, 2014 95.54 95.54 94.13 94.43 1,024,183 -0.04(-0.04%)
Apr 21, 2014 94.84 94.84 94.37 94.47 428,012 +0.15(+0.16%)
Apr 17, 2014 93.81 94.31 94.31 94.31 1,159,418 -3.09(-3.17%)
Apr 16, 2014 97.90 97.95 96.99 97.40 822,635 -0.22(-0.23%)
Apr 15, 2014 97.51 97.81 96.90 97.62 786,472 -0.26(-0.26%)
Apr 14, 2014 98.34 98.41 97.25 97.88 1,017,528 +2.59(+2.72%)
Apr 11, 2014 94.99 95.74 94.99 95.29 481,748 -0.62(-0.64%)
Apr 10, 2014 96.87 97.16 95.82 95.91 690,408 -0.75(-0.78%)
Apr 09, 2014 97.24 97.24 96.00 96.66 790,539 +0.70(+0.73%)
Apr 08, 2014 95.59 96.09 95.26 95.96 821,839 +2.29(+2.45%)
Apr 07, 2014 94.12 94.25 93.67 93.67 419,527 +0.08(+0.09%)
Apr 04, 2014 93.55 94.61 93.38 93.58 504,106 +0.42(+0.45%)
Apr 03, 2014 93.17 93.28 92.79 93.16 368,602 -0.11(-0.11%)
Apr 02, 2014 93.17 93.49 92.99 93.27 896,309 -0.71(-0.75%)
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.