Diageo Plc ADR (NY: DEO )

136.06 +3.12 (+2.35%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 50.81 51.61 50.65 51.48 682,457 +0.09(+0.18%)
Jul 31, 2007 51.46 52.00 51.32 51.38 791,192 +0.23(+0.45%)
Jul 30, 2007 50.92 51.26 50.54 51.15 827,596 +0.36(+0.71%)
Jul 27, 2007 51.29 51.47 50.76 50.79 1,205,309 -0.14(-0.27%)
Jul 26, 2007 51.85 52.09 50.61 50.93 1,630,394 -1.96(-3.70%)
Jul 25, 2007 53.10 53.21 52.48 52.88 933,311 -0.21(-0.40%)
Jul 24, 2007 53.63 53.77 52.99 53.10 925,999 -0.78(-1.45%)
Jul 23, 2007 54.07 54.19 53.80 53.88 687,385 +0.30(+0.55%)
Jul 20, 2007 54.16 54.22 53.49 53.58 912,168 +0.26(+0.48%)
Jul 19, 2007 53.00 53.51 52.98 53.32 578,491 -0.16(-0.29%)
Jul 18, 2007 53.78 54.00 53.22 53.48 1,369,047 -0.33(-0.61%)
Jul 17, 2007 53.68 54.02 53.58 53.81 549,717 -0.08(-0.15%)
Jul 16, 2007 53.78 54.10 53.78 53.89 706,779 -0.04(-0.07%)
Jul 13, 2007 53.71 54.05 53.62 53.93 649,550 +0.51(+0.95%)
Jul 12, 2007 53.19 53.59 53.09 53.42 1,381,129 +0.50(+0.95%)
Jul 11, 2007 53.19 53.39 52.68 52.92 641,443 +0.22(+0.42%)
Jul 10, 2007 53.07 53.23 52.61 52.70 568,952 -0.30(-0.57%)
Jul 09, 2007 52.75 53.28 52.73 53.00 738,414 +0.71(+1.36%)
Jul 06, 2007 52.31 52.34 52.09 52.29 860,980 -0.18(-0.34%)
Jul 05, 2007 52.93 52.97 52.39 52.46 931,408 -0.16(-0.30%)
Jul 03, 2007 52.70 52.70 52.49 52.62 487,878 -0.40(-0.75%)
Jul 02, 2007 52.69 53.07 52.69 53.02 529,369 +0.61(+1.16%)
Jun 29, 2007 52.49 52.66 52.24 52.41 1,034,257 +0.07(+0.13%)
Jun 28, 2007 52.34 52.39 52.13 52.34 1,965,502 -1.21(-2.26%)
Jun 27, 2007 53.43 53.74 53.39 53.54 837,929 +0.14(+0.27%)
Jun 26, 2007 53.55 53.81 53.36 53.40 763,690 +0.44(+0.83%)
Jun 25, 2007 52.88 53.48 52.73 52.96 970,669 +0.09(+0.18%)
Jun 22, 2007 53.42 53.50 52.73 52.87 540,815 -0.11(-0.20%)
Jun 21, 2007 53.14 53.22 52.90 52.97 1,779,984 -0.50(-0.93%)
Jun 20, 2007 54.04 54.09 53.46 53.47 644,781 -0.48(-0.89%)
Jun 19, 2007 54.27 54.33 53.79 53.95 950,003 -0.65(-1.19%)
Jun 18, 2007 54.55 54.70 54.40 54.60 547,492 +0.64(+1.19%)
Jun 15, 2007 54.10 54.29 53.85 53.95 598,998 +0.48(+0.89%)
Jun 14, 2007 53.28 53.61 53.26 53.48 605,198 +0.38(+0.71%)
Jun 13, 2007 52.81 53.15 52.74 53.10 492,011 +0.24(+0.45%)
Jun 12, 2007 53.22 53.36 52.80 52.86 922,819 +0.21(+0.41%)
Jun 11, 2007 52.32 52.83 52.29 52.65 707,097 +0.52(+1.00%)
Jun 08, 2007 52.04 52.15 51.69 52.12 608,059 +0.06(+0.12%)
Jun 07, 2007 52.58 53.00 51.92 52.06 1,320,085 -1.30(-2.44%)
Jun 06, 2007 53.66 53.73 53.22 53.36 507,749 -0.54(-1.00%)
Jun 05, 2007 54.08 54.24 53.83 53.90 723,153 -0.40(-0.73%)
Jun 04, 2007 54.48 54.68 54.17 54.30 901,676 +0.19(+0.35%)
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.