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 (%)
Mar 31, 2014 95.28 95.33 94.50 94.91 319,602 -0.15(-0.16%)
Mar 28, 2014 94.59 95.15 94.59 95.06 526,842 +0.60(+0.64%)
Mar 27, 2014 93.75 94.92 93.71 94.46 655,678 +1.90(+2.05%)
Mar 26, 2014 92.97 93.33 92.49 92.56 1,182,551 -1.01(-1.08%)
Mar 25, 2014 92.70 93.86 92.35 93.57 1,359,335 +1.93(+2.10%)
Mar 24, 2014 91.59 91.94 91.07 91.65 1,102,944 +1.38(+1.53%)
Mar 21, 2014 90.59 91.15 90.18 90.27 1,460,471 -0.32(-0.35%)
Mar 20, 2014 89.77 90.73 89.77 90.59 630,389 +0.24(+0.27%)
Mar 19, 2014 90.41 91.26 89.89 90.34 795,968 -0.92(-1.01%)
Mar 18, 2014 90.75 91.41 90.75 91.27 559,620 +0.54(+0.60%)
Mar 17, 2014 91.27 91.62 90.51 90.73 1,280,161 -1.28(-1.39%)
Mar 14, 2014 91.76 92.81 91.74 92.01 473,374 +0.57(+0.62%)
Mar 13, 2014 93.00 93.21 91.14 91.43 584,682 -0.80(-0.87%)
Mar 12, 2014 91.97 92.73 91.80 92.23 852,622 -1.43(-1.53%)
Mar 11, 2014 94.16 94.65 93.47 93.67 410,721 -0.78(-0.82%)
Mar 10, 2014 93.50 94.50 93.42 94.44 690,430 +0.02(+0.02%)
Mar 07, 2014 94.72 94.92 93.85 94.43 516,864 -0.66(-0.69%)
Mar 06, 2014 94.81 95.39 94.76 95.08 782,400 +0.13(+0.14%)
Mar 05, 2014 95.13 95.32 94.67 94.95 722,160 -0.44(-0.46%)
Mar 04, 2014 95.94 95.96 95.14 95.40 508,748 +1.45(+1.55%)
Mar 03, 2014 94.12 94.42 93.54 93.94 671,184 -1.82(-1.90%)
Feb 28, 2014 96.06 96.12 95.25 95.76 539,887 +0.31(+0.33%)
Feb 27, 2014 94.94 95.68 94.72 95.45 398,670 +0.38(+0.40%)
Feb 26, 2014 95.26 95.63 94.95 95.07 646,536 -0.43(-0.46%)
Feb 25, 2014 95.99 96.25 95.15 95.50 706,251 -0.28(-0.29%)
Feb 24, 2014 95.08 96.26 95.01 95.78 491,610 +0.82(+0.87%)
Feb 21, 2014 95.59 95.77 94.92 94.96 430,726 -0.71(-0.74%)
Feb 20, 2014 95.37 95.89 94.88 95.67 641,959 +0.35(+0.37%)
Feb 19, 2014 95.20 96.13 95.13 95.31 843,287 +1.01(+1.07%)
Feb 18, 2014 94.53 94.62 94.20 94.30 731,362 +0.76(+0.81%)
Feb 14, 2014 92.48 93.54 93.54 93.54 599,642 +1.47(+1.60%)
Feb 13, 2014 91.37 92.16 91.29 92.07 936,374 -0.67(-0.72%)
Feb 12, 2014 92.62 92.85 92.32 92.74 477,229 +0.45(+0.49%)
Feb 11, 2014 91.18 92.35 91.39 92.29 573,146 +1.12(+1.22%)
Feb 10, 2014 90.90 91.21 90.66 91.18 596,342 +0.61(+0.67%)
Feb 07, 2014 90.51 90.74 89.86 90.56 517,156 +0.45(+0.50%)
Feb 06, 2014 88.57 90.22 88.56 90.11 809,475 +2.02(+2.29%)
Feb 05, 2014 86.70 88.19 86.67 88.09 909,333 +0.39(+0.45%)
Feb 04, 2014 87.63 87.91 87.19 87.70 1,272,714 -0.27(-0.31%)
Feb 03, 2014 89.78 89.88 87.71 87.97 1,887,883 -2.54(-2.81%)
Jan 31, 2014 89.34 90.73 89.08 90.51 1,679,312 -0.32(-0.36%)
Jan 30, 2014 91.66 92.06 90.63 90.84 2,454,952 -4.98(-5.19%)
Jan 29, 2014 94.88 95.92 94.68 95.81 797,524 -0.01(-0.01%)
Jan 28, 2014 95.77 95.94 95.24 95.82 595,415 +0.31(+0.32%)
Jan 27, 2014 96.15 96.54 95.26 95.51 579,100 -0.83(-0.86%)
Jan 24, 2014 97.46 97.60 96.32 96.34 775,305 -2.57(-2.60%)
Jan 23, 2014 99.31 99.47 98.71 98.91 710,859 -1.17(-1.17%)
Jan 22, 2014 100.13 100.28 99.71 100.08 571,199 +0.76(+0.77%)
Jan 21, 2014 99.16 99.32 98.64 99.32 1,011,879 +3.08(+3.20%)
Jan 17, 2014 96.56 96.23 96.23 96.23 711,055 -1.15(-1.18%)
Jan 16, 2014 97.36 97.51 97.04 97.38 771,672 -1.15(-1.16%)
Jan 15, 2014 99.79 98.59 97.92 98.53 608,591 -1.27(-1.27%)
Jan 14, 2014 99.69 99.85 99.17 99.79 577,642 +1.39(+1.42%)
Jan 13, 2014 98.65 99.14 98.22 98.40 669,802 -0.61(-0.62%)
Jan 10, 2014 97.70 99.11 97.70 99.01 558,117 +2.07(+2.13%)
Jan 09, 2014 95.70 97.07 95.66 96.94 579,368 +0.27(+0.28%)
Jan 08, 2014 96.72 97.33 96.25 96.67 678,094 -1.02(-1.04%)
Jan 07, 2014 97.86 97.95 97.27 97.69 492,187 -0.08(-0.08%)
Jan 06, 2014 98.27 98.63 97.76 97.76 367,138 -0.87(-0.88%)
Jan 03, 2014 98.50 99.15 98.28 98.63 462,616 +0.28(+0.28%)
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.