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 30, 2009 44.25 44.45 43.36 43.50 1,365,792 -0.16(-0.37%)
Oct 29, 2009 42.93 43.76 42.89 43.66 1,311,288 +1.45(+3.44%)
Oct 28, 2009 42.35 42.61 42.15 42.21 1,240,986 +0.37(+0.90%)
Oct 27, 2009 42.29 42.39 41.74 41.83 820,609 +0.05(+0.13%)
Oct 26, 2009 42.00 42.41 41.54 41.78 969,424 -0.42(-1.00%)
Oct 23, 2009 42.14 42.20 41.97 42.20 1,173,948 -1.04(-2.41%)
Oct 22, 2009 43.07 43.38 42.78 43.24 777,239 +0.14(+0.33%)
Oct 21, 2009 43.62 43.82 43.08 43.10 1,414,015 +0.11(+0.25%)
Oct 20, 2009 42.93 43.15 42.91 42.99 1,381,710 +0.62(+1.45%)
Oct 19, 2009 42.78 42.81 42.35 42.38 943,789 +0.44(+1.05%)
Oct 16, 2009 41.82 42.08 41.60 41.94 1,414,322 +0.17(+0.42%)
Oct 15, 2009 41.84 41.95 41.69 41.76 2,007,987 +0.50(+1.22%)
Oct 14, 2009 41.15 41.31 40.55 41.26 2,509,641 -0.30(-0.72%)
Oct 13, 2009 41.57 41.78 41.32 41.56 738,871 +0.39(+0.96%)
Oct 12, 2009 41.26 41.37 41.11 41.17 616,161 -0.10(-0.24%)
Oct 09, 2009 41.01 41.31 40.97 41.27 1,018,666 -0.04(-0.10%)
Oct 08, 2009 41.25 41.44 41.13 41.31 1,045,814 +0.35(+0.87%)
Oct 07, 2009 40.80 41.00 40.68 40.95 992,678 -0.05(-0.11%)
Oct 06, 2009 40.80 41.11 40.70 41.00 914,954 +0.39(+0.96%)
Oct 05, 2009 40.31 40.61 40.17 40.61 912,117 -0.05(-0.13%)
Oct 02, 2009 40.14 40.81 40.14 40.67 1,771,323 -0.27(-0.65%)
Oct 01, 2009 41.11 41.22 40.75 40.93 1,156,949 -0.20(-0.49%)
Sep 30, 2009 41.19 41.34 40.61 41.13 730,449 -0.17(-0.41%)
Sep 29, 2009 41.40 41.47 41.01 41.30 514,527 -0.05(-0.13%)
Sep 28, 2009 41.23 41.46 41.15 41.36 1,197,391 +0.07(+0.18%)
Sep 25, 2009 41.60 41.73 41.15 41.28 625,514 -0.39(-0.95%)
Sep 24, 2009 42.03 42.10 41.39 41.68 820,966 -0.65(-1.53%)
Sep 23, 2009 42.99 43.09 42.31 42.33 1,003,626 -0.60(-1.39%)
Sep 22, 2009 43.07 43.08 42.73 42.92 832,893 +0.05(+0.12%)
Sep 21, 2009 42.25 42.89 42.24 42.87 923,241 -0.24(-0.56%)
Sep 18, 2009 43.15 43.31 43.05 43.11 1,162,153 +0.13(+0.31%)
Sep 17, 2009 43.10 43.42 42.81 42.97 1,088,677 +0.68(+1.61%)
Sep 16, 2009 41.82 42.55 41.82 42.29 1,173,370 +0.31(+0.75%)
Sep 15, 2009 41.84 42.04 41.58 41.98 823,026 -0.25(-0.60%)
Sep 14, 2009 41.69 42.37 41.69 42.23 834,131 +0.17(+0.40%)
Sep 11, 2009 42.36 42.47 42.02 42.06 1,234,084 -0.23(-0.54%)
Sep 10, 2009 42.12 42.33 41.70 42.29 1,639,525 +0.15(+0.36%)
Sep 09, 2009 42.21 42.47 42.02 42.14 1,534,988 +0.12(+0.29%)
Sep 08, 2009 41.93 42.17 41.79 42.01 1,975,779 +0.62(+1.50%)
Sep 04, 2009 40.95 41.43 40.84 41.39 1,338,093 +0.46(+1.13%)
Sep 03, 2009 40.69 40.96 40.57 40.93 1,537,949 -0.18(-0.45%)
Sep 02, 2009 40.58 41.40 40.57 41.11 1,430,265 +0.58(+1.44%)
Sep 01, 2009 40.63 41.14 40.39 40.53 1,596,772 -0.04(-0.10%)
Aug 31, 2009 40.32 40.65 40.27 40.57 906,344 -0.09(-0.23%)
Aug 28, 2009 40.86 40.90 40.39 40.66 1,292,869 +0.01(+0.02%)
Aug 27, 2009 40.39 40.73 39.99 40.65 2,456,258 -1.39(-3.30%)
Aug 26, 2009 41.97 42.47 41.82 42.04 1,408,438 +0.52(+1.24%)
Aug 25, 2009 41.43 41.80 41.32 41.52 1,696,729 +0.43(+1.05%)
Aug 24, 2009 41.28 41.49 40.98 41.09 640,149 -0.63(-1.52%)
Aug 21, 2009 41.75 42.04 41.52 41.73 1,044,455 +1.07(+2.64%)
Aug 20, 2009 40.18 40.73 40.12 40.65 837,975 -0.17(-0.42%)
Aug 19, 2009 40.22 41.01 40.22 40.82 641,273 +0.26(+0.64%)
Aug 18, 2009 40.14 40.69 40.12 40.56 648,780 +1.07(+2.72%)
Aug 17, 2009 39.56 39.80 39.38 39.49 673,035 -1.02(-2.52%)
Aug 14, 2009 40.82 40.82 40.16 40.51 468,942 +0.14(+0.34%)
Aug 13, 2009 40.46 40.46 39.96 40.37 821,616 +0.01(+0.02%)
Aug 12, 2009 39.94 40.69 39.93 40.37 750,958 -0.07(-0.18%)
Aug 11, 2009 40.45 40.65 40.33 40.44 781,878 +0.32(+0.80%)
Aug 10, 2009 40.32 40.54 39.89 40.12 635,195 -0.24(-0.60%)
Aug 07, 2009 40.77 40.82 40.21 40.36 570,786 +0.04(+0.10%)
Aug 06, 2009 40.82 40.87 40.09 40.32 560,041 -0.48(-1.17%)
Aug 05, 2009 41.20 41.20 40.47 40.80 601,457 -0.24(-0.58%)
Aug 04, 2009 41.21 41.22 40.83 41.04 876,843 -0.15(-0.37%)
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.