Diageo Plc ADR (NY: DEO )

135.98 +3.04 (+2.29%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 32.93 33.34 32.84 33.01 361,974 +0.00(+0.00%)
Mar 28, 2002 32.93 33.34 32.84 33.01 361,974 +0.96(+2.98%)
Mar 27, 2002 31.96 32.08 31.89 32.05 213,337 +0.25(+0.79%)
Mar 26, 2002 31.80 31.92 31.58 31.80 276,448 +0.16(+0.50%)
Mar 25, 2002 31.61 31.66 31.43 31.64 327,318 -0.06(-0.20%)
Mar 22, 2002 31.73 31.81 31.59 31.70 225,260 -0.21(-0.65%)
Mar 21, 2002 31.64 31.97 31.64 31.91 148,954 +0.06(+0.20%)
Mar 20, 2002 31.65 32.01 31.63 31.85 171,210 +0.20(+0.62%)
Mar 19, 2002 31.70 31.70 31.58 31.65 208,091 -0.04(-0.14%)
Mar 18, 2002 31.76 31.99 31.61 31.70 374,850 -0.28(-0.89%)
Mar 15, 2002 31.64 32.08 31.64 31.98 266,910 +0.23(+0.71%)
Mar 14, 2002 31.45 31.75 31.33 31.75 283,761 +0.18(+0.56%)
Mar 13, 2002 31.57 31.76 31.20 31.58 1,137,746 +0.38(+1.21%)
Mar 12, 2002 31.32 31.33 31.01 31.20 801,207 -0.19(-0.60%)
Mar 11, 2002 31.34 31.40 31.14 31.39 469,755 +0.05(+0.16%)
Mar 08, 2002 31.07 32.27 31.05 31.34 742,388 +0.24(+0.77%)
Mar 07, 2002 30.79 31.11 30.69 31.10 648,914 +0.57(+1.85%)
Mar 06, 2002 30.41 30.56 30.31 30.53 624,592 -0.03(-0.08%)
Mar 05, 2002 30.63 30.73 30.45 30.56 1,250,456 -0.11(-0.35%)
Mar 04, 2002 30.63 30.92 30.45 30.67 1,272,076 -0.41(-1.32%)
Mar 01, 2002 30.36 31.45 30.36 31.08 2,588,187 +0.70(+2.30%)
Feb 28, 2002 29.92 30.38 29.88 30.38 1,897,145 +1.08(+3.67%)
Feb 27, 2002 29.19 29.31 29.03 29.30 1,359,191 +0.24(+0.82%)
Feb 26, 2002 29.31 29.31 28.95 29.06 190,763 -0.26(-0.88%)
Feb 25, 2002 29.50 29.53 29.13 29.32 1,043,159 -0.34(-1.15%)
Feb 22, 2002 29.50 29.68 29.31 29.66 1,178,602 +0.27(+0.92%)
Feb 21, 2002 29.25 29.59 29.25 29.39 1,298,624 +0.15(+0.52%)
Feb 20, 2002 29.53 29.69 29.18 29.24 460,535 -0.39(-1.32%)
Feb 19, 2002 29.90 29.91 29.48 29.63 316,349 -0.27(-0.90%)
Feb 18, 2002 30.11 30.13 29.53 29.90 317,939 +0.00(+0.00%)
Feb 15, 2002 30.11 30.13 29.53 29.90 430,172 +0.01(+0.04%)
Feb 14, 2002 29.97 30.00 29.75 29.89 1,046,657 -0.03(-0.08%)
Feb 13, 2002 30.01 30.13 29.73 29.91 740,322 +0.00(+0.00%)
Feb 12, 2002 29.91 30.01 29.82 29.91 260,392 +0.61(+2.08%)
Feb 11, 2002 29.13 29.66 29.13 29.30 197,758 +0.18(+0.60%)
Feb 08, 2002 29.26 29.28 28.90 29.12 261,823 -0.29(-0.98%)
Feb 07, 2002 29.16 29.68 29.08 29.41 277,402 +0.12(+0.41%)
Feb 06, 2002 29.41 29.48 29.16 29.29 670,693 +0.36(+1.24%)
Feb 05, 2002 29.06 29.36 28.67 28.94 781,972 -0.16(-0.54%)
Feb 04, 2002 29.60 29.60 28.94 29.09 597,726 -1.10(-3.65%)
Feb 01, 2002 30.19 30.45 29.77 30.19 991,494 +0.72(+2.43%)
Jan 31, 2002 29.41 29.74 29.31 29.48 555,440 +0.97(+3.42%)
Jan 30, 2002 28.32 28.73 28.32 28.50 218,901 +0.19(+0.67%)
Jan 29, 2002 28.43 28.43 28.18 28.31 248,946 -0.19(-0.66%)
Jan 28, 2002 28.31 28.56 28.31 28.50 184,246 +0.23(+0.82%)
Jan 25, 2002 28.34 28.35 28.24 28.27 498,052 -0.51(-1.77%)
Jan 24, 2002 28.84 28.97 28.75 28.78 437,643 -0.07(-0.24%)
Jan 23, 2002 28.85 29.00 28.80 28.85 357,682 +0.01(+0.02%)
Jan 22, 2002 29.04 29.08 28.78 28.84 273,587 +0.22(+0.77%)
Jan 21, 2002 28.53 28.66 28.43 28.62 460,217 +0.00(+0.00%)
Jan 18, 2002 28.53 28.66 28.43 28.62 460,217 +0.19(+0.66%)
Jan 17, 2002 28.64 28.78 28.22 28.43 433,351 +0.11(+0.40%)
Jan 16, 2002 28.70 28.84 28.32 28.32 267,069 -0.68(-2.34%)
Jan 15, 2002 28.87 29.02 28.75 29.00 397,106 +0.31(+1.10%)
Jan 14, 2002 28.72 28.76 28.48 28.68 435,418 +0.00(+0.00%)
Jan 11, 2002 28.45 28.98 28.29 28.68 336,857 +0.13(+0.46%)
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.