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 31, 2014 91.27 91.60 90.84 91.50 616,659 +1.55(+1.72%)
Oct 30, 2014 89.49 90.28 89.49 89.94 765,350 -0.24(-0.27%)
Oct 29, 2014 90.57 91.21 89.79 90.18 465,376 +0.19(+0.21%)
Oct 28, 2014 89.53 90.01 89.36 90.00 482,081 +1.02(+1.15%)
Oct 27, 2014 88.58 88.96 88.96 88.97 347,486 +0.02(+0.02%)
Oct 24, 2014 88.34 89.11 88.33 88.96 444,601 +0.64(+0.72%)
Oct 23, 2014 87.97 88.69 87.83 88.32 710,812 +1.43(+1.65%)
Oct 22, 2014 87.04 87.58 86.87 86.89 620,248 -1.12(-1.28%)
Oct 21, 2014 87.86 88.21 87.75 88.01 978,460 +0.07(+0.08%)
Oct 20, 2014 87.14 87.97 87.09 87.94 738,712 +0.42(+0.48%)
Oct 17, 2014 86.01 87.82 85.91 87.52 1,106,559 +2.10(+2.46%)
Oct 16, 2014 84.93 86.08 84.76 85.42 1,030,980 +0.29(+0.34%)
Oct 15, 2014 85.69 85.98 83.92 85.14 1,003,919 -0.07(-0.08%)
Oct 14, 2014 85.25 85.73 84.89 85.21 796,208 -0.19(-0.22%)
Oct 13, 2014 85.74 86.44 85.35 85.39 547,357 -0.64(-0.75%)
Oct 10, 2014 86.51 86.77 86.01 86.04 699,686 -1.29(-1.47%)
Oct 09, 2014 88.35 88.63 87.24 87.32 418,335 -1.02(-1.16%)
Oct 08, 2014 86.65 88.41 86.59 88.35 670,903 +1.79(+2.07%)
Oct 07, 2014 87.25 87.45 86.53 86.56 609,531 -1.46(-1.66%)
Oct 06, 2014 87.35 88.09 87.33 88.01 805,058 +0.95(+1.09%)
Oct 03, 2014 86.76 87.25 86.43 87.07 1,294,792 -1.14(-1.29%)
Oct 02, 2014 88.99 88.99 87.85 88.21 817,832 +0.05(+0.06%)
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.