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 (%)
Sep 30, 2004 34.39 34.68 34.39 34.58 471,327 +0.34(+0.98%)
Sep 29, 2004 34.14 34.27 34.01 34.24 665,429 -0.15(-0.44%)
Sep 28, 2004 34.18 34.40 34.13 34.40 460,244 +0.58(+1.72%)
Sep 27, 2004 33.71 33.86 33.70 33.81 342,120 -0.20(-0.58%)
Sep 24, 2004 33.91 34.05 33.77 34.01 402,057 +0.14(+0.43%)
Sep 23, 2004 33.87 33.96 33.82 33.87 348,683 +0.13(+0.39%)
Sep 22, 2004 33.77 33.86 33.66 33.74 739,657 -0.35(-1.03%)
Sep 21, 2004 33.96 34.14 33.87 34.09 456,161 +0.49(+1.47%)
Sep 20, 2004 33.57 33.67 33.52 33.59 466,515 -0.47(-1.37%)
Sep 17, 2004 34.15 34.22 33.94 34.06 295,454 -0.04(-0.12%)
Sep 16, 2004 34.01 34.14 33.81 34.10 277,663 +0.32(+0.95%)
Sep 15, 2004 33.92 33.93 33.70 33.78 640,929 -1.32(-3.77%)
Sep 14, 2004 34.77 35.27 34.72 35.10 388,057 +0.23(+0.67%)
Sep 13, 2004 34.85 34.96 34.75 34.87 432,682 +0.03(+0.10%)
Sep 10, 2004 34.65 34.89 34.61 34.83 493,931 +0.54(+1.58%)
Sep 09, 2004 34.16 34.34 34.09 34.29 932,738 +0.01(+0.02%)
Sep 08, 2004 34.27 34.37 34.22 34.29 1,381,171 -0.28(-0.81%)
Sep 07, 2004 34.32 34.64 34.27 34.57 569,472 +0.33(+0.96%)
Sep 03, 2004 34.09 34.32 33.94 34.24 397,536 +0.60(+1.79%)
Sep 02, 2004 33.36 33.66 33.29 33.63 912,759 -0.27(-0.79%)
Sep 01, 2004 33.98 34.02 33.80 33.90 269,205 -0.35(-1.02%)
Aug 31, 2004 33.79 34.26 33.79 34.25 326,954 +0.33(+0.97%)
Aug 30, 2004 33.77 34.25 33.67 33.92 126,581 -0.11(-0.32%)
Aug 27, 2004 33.77 34.10 33.77 34.03 285,538 +0.36(+1.08%)
Aug 26, 2004 33.36 33.77 33.36 33.67 232,893 +0.36(+1.07%)
Aug 25, 2004 33.21 33.53 33.06 33.31 470,598 -0.23(-0.69%)
Aug 24, 2004 33.68 33.68 33.41 33.55 437,494 -0.61(-1.79%)
Aug 23, 2004 34.07 34.29 33.98 34.16 441,432 +0.47(+1.38%)
Aug 20, 2004 33.37 33.81 33.20 33.69 488,681 -0.01(-0.04%)
Aug 19, 2004 33.61 33.77 33.53 33.70 287,142 -0.13(-0.38%)
Aug 18, 2004 33.48 33.84 33.46 33.83 329,287 +0.12(+0.37%)
Aug 17, 2004 33.43 33.77 33.43 33.71 425,536 +0.11(+0.33%)
Aug 16, 2004 33.50 33.66 33.37 33.60 272,413 -0.24(-0.71%)
Aug 13, 2004 33.78 33.96 33.68 33.84 207,080 +0.21(+0.61%)
Aug 12, 2004 33.59 33.75 33.46 33.63 234,351 -0.05(-0.14%)
Aug 11, 2004 33.62 33.71 33.45 33.68 444,494 -0.13(-0.39%)
Aug 10, 2004 33.54 34.03 33.48 33.81 527,327 -0.08(-0.24%)
Aug 09, 2004 33.87 34.07 33.70 33.90 755,699 -0.61(-1.77%)
Aug 06, 2004 34.67 34.73 34.43 34.51 298,371 -0.22(-0.63%)
Aug 05, 2004 34.87 35.00 34.72 34.73 363,558 -0.21(-0.61%)
Aug 04, 2004 34.49 35.02 34.48 34.94 249,080 +0.31(+0.89%)
Aug 03, 2004 34.51 34.81 34.50 34.63 315,433 -0.10(-0.28%)
Aug 02, 2004 34.49 34.84 34.49 34.73 282,767 +0.29(+0.84%)
Jul 30, 2004 34.25 34.55 34.23 34.44 240,184 +0.13(+0.38%)
Jul 29, 2004 34.19 34.44 34.19 34.31 328,558 +0.00(+0.00%)
Jul 28, 2004 34.29 34.35 33.93 34.31 403,224 -0.34(-0.97%)
Jul 27, 2004 34.59 34.68 34.35 34.64 305,663 +0.27(+0.80%)
Jul 26, 2004 34.64 34.74 34.31 34.37 427,432 -0.26(-0.75%)
Jul 23, 2004 35.04 35.05 34.57 34.63 338,037 -0.05(-0.14%)
Jul 22, 2004 34.47 34.70 34.39 34.68 428,599 +0.23(+0.66%)
Jul 21, 2004 34.63 34.73 34.42 34.45 900,218 -0.93(-2.62%)
Jul 20, 2004 35.22 35.50 35.08 35.38 713,554 -0.66(-1.83%)
Jul 19, 2004 35.95 36.17 35.90 36.03 322,142 -0.24(-0.66%)
Jul 16, 2004 36.36 36.45 36.03 36.27 276,059 +0.05(+0.15%)
Jul 15, 2004 35.90 36.69 35.79 36.22 364,433 +0.12(+0.34%)
Jul 14, 2004 35.95 36.41 35.95 36.10 224,872 +0.23(+0.65%)
Jul 13, 2004 35.78 35.97 35.73 35.86 426,119 -0.30(-0.83%)
Jul 12, 2004 35.99 36.25 35.92 36.16 335,121 -0.25(-0.68%)
Jul 09, 2004 36.14 36.58 36.13 36.41 343,870 -0.23(-0.62%)
Jul 08, 2004 36.47 36.82 36.18 36.64 630,867 -0.50(-1.35%)
Jul 07, 2004 36.96 37.36 36.92 37.14 287,579 +0.08(+0.20%)
Jul 06, 2004 37.08 37.23 36.96 37.06 258,121 -0.10(-0.28%)
Jul 02, 2004 37.17 37.27 37.03 37.17 199,935 +0.07(+0.18%)
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.