Diageo Plc ADR (NY: DEO )

132.94 -0.46 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 57.41 57.78 57.09 57.72 429,854 +0.69(+1.20%)
Oct 30, 2007 57.15 57.30 56.99 57.03 399,809 -0.19(-0.33%)
Oct 29, 2007 56.97 57.22 56.82 57.22 297,114 +0.21(+0.38%)
Oct 26, 2007 56.82 57.09 56.73 57.00 506,477 +0.11(+0.20%)
Oct 25, 2007 57.02 57.05 56.61 56.89 986,884 -0.32(-0.56%)
Oct 24, 2007 57.35 57.45 56.61 57.21 511,882 +0.18(+0.32%)
Oct 23, 2007 57.17 57.21 56.59 57.03 354,661 +0.58(+1.03%)
Oct 22, 2007 56.04 56.51 55.94 56.45 367,856 -0.35(-0.62%)
Oct 19, 2007 57.34 57.49 56.80 56.80 670,375 -0.96(-1.66%)
Oct 18, 2007 57.80 57.90 57.56 57.76 557,984 +0.44(+0.77%)
Oct 17, 2007 57.28 57.47 56.88 57.32 1,244,892 +1.24(+2.21%)
Oct 16, 2007 55.83 56.34 55.73 56.08 498,211 -0.50(-0.88%)
Oct 15, 2007 56.92 57.02 56.24 56.58 460,376 +0.01(+0.01%)
Oct 12, 2007 56.15 56.61 55.87 56.57 338,605 +0.12(+0.21%)
Oct 11, 2007 56.33 56.85 55.97 56.45 707,733 +0.47(+0.83%)
Oct 10, 2007 55.67 56.43 55.61 55.99 662,427 -0.50(-0.88%)
Oct 09, 2007 56.11 56.48 55.73 56.48 668,150 +0.20(+0.35%)
Oct 08, 2007 56.22 56.56 56.04 56.29 478,499 -0.60(-1.06%)
Oct 05, 2007 56.66 57.01 56.66 56.89 438,279 -0.11(-0.19%)
Oct 04, 2007 57.11 57.39 56.80 57.00 513,154 +1.01(+1.81%)
Oct 03, 2007 56.34 56.35 55.85 55.99 611,874 -0.23(-0.41%)
Oct 02, 2007 55.90 56.24 55.80 56.22 494,078 +0.14(+0.26%)
Oct 01, 2007 55.76 56.39 55.74 56.07 577,537 +0.89(+1.61%)
Sep 28, 2007 55.31 55.41 54.64 55.19 457,833 -0.04(-0.08%)
Sep 27, 2007 55.83 55.90 54.92 55.23 690,087 -0.01(-0.02%)
Sep 26, 2007 55.23 55.44 54.89 55.24 940,783 +0.26(+0.47%)
Sep 25, 2007 54.20 55.04 54.13 54.99 1,193,227 +0.77(+1.43%)
Sep 24, 2007 54.56 54.73 54.19 54.21 628,725 -0.35(-0.63%)
Sep 21, 2007 54.66 54.75 54.49 54.56 570,860 +0.50(+0.93%)
Sep 20, 2007 54.19 54.31 53.88 54.05 498,688 +0.09(+0.17%)
Sep 19, 2007 54.44 54.30 53.87 53.96 829,345 -0.44(-0.81%)
Sep 18, 2007 53.31 54.53 53.14 54.40 1,311,818 +1.67(+3.16%)
Sep 17, 2007 52.88 53.29 52.56 52.73 424,608 -0.15(-0.29%)
Sep 14, 2007 53.34 53.41 52.65 52.88 977,346 -1.02(-1.89%)
Sep 13, 2007 53.96 54.04 53.65 53.90 572,768 +0.10(+0.19%)
Sep 12, 2007 53.07 53.85 53.07 53.80 1,123,439 -0.22(-0.41%)
Sep 11, 2007 53.14 54.19 53.75 54.02 1,268,420 +0.86(+1.61%)
Sep 10, 2007 53.64 53.65 52.71 53.17 919,958 -0.71(-1.32%)
Sep 07, 2007 54.02 54.22 53.57 53.88 1,181,145 -0.11(-0.20%)
Sep 06, 2007 53.58 54.20 53.23 53.99 1,195,611 +0.42(+0.79%)
Sep 05, 2007 53.43 53.79 53.24 53.56 703,759 -0.24(-0.44%)
Sep 04, 2007 52.70 53.90 52.68 53.80 887,528 +0.07(+0.13%)
Aug 31, 2007 53.12 53.97 52.97 53.73 809,633 +1.11(+2.12%)
Aug 30, 2007 51.88 53.21 51.80 52.62 997,376 +0.60(+1.15%)
Aug 29, 2007 51.71 52.05 51.34 52.02 570,065 +0.91(+1.78%)
Aug 28, 2007 51.90 52.03 51.03 51.11 528,733 -1.01(-1.94%)
Aug 27, 2007 52.48 52.48 51.96 52.12 625,546 -0.20(-0.37%)
Aug 24, 2007 52.03 52.37 51.87 52.32 791,828 +0.88(+1.71%)
Aug 23, 2007 50.95 51.71 51.12 51.44 959,382 +1.08(+2.15%)
Aug 22, 2007 50.30 50.59 50.15 50.36 2,323,025 +0.60(+1.20%)
Aug 21, 2007 49.78 49.91 49.51 49.76 1,193,227 -0.26(-0.53%)
Aug 20, 2007 50.54 50.58 49.64 50.02 1,935,775 +0.37(+0.75%)
Aug 17, 2007 49.30 50.42 49.38 49.65 1,973,610 -0.04(-0.08%)
Aug 16, 2007 50.65 50.32 48.62 49.69 1,983,307 -1.30(-2.54%)
Aug 15, 2007 51.44 51.93 50.90 50.98 755,424 -0.03(-0.05%)
Aug 14, 2007 51.78 52.02 50.95 51.01 631,428 -0.77(-1.49%)
Aug 13, 2007 51.99 52.19 51.69 51.78 572,768 -0.42(-0.81%)
Aug 10, 2007 51.86 52.96 51.58 52.20 1,410,539 +0.38(+0.74%)
Aug 09, 2007 53.34 54.09 51.66 51.82 2,601,063 -1.32(-2.49%)
Aug 08, 2007 52.93 53.45 52.64 53.14 948,890 +1.33(+2.56%)
Aug 07, 2007 51.05 52.18 51.01 51.81 741,912 +0.23(+0.44%)
Aug 06, 2007 51.44 51.61 51.03 51.59 669,580 -0.02(-0.04%)
Aug 03, 2007 51.68 51.75 51.48 51.61 656,227 +0.13(+0.26%)
Aug 02, 2007 51.52 51.73 51.03 51.48 623,797 +0.00(+0.00%)
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.