Diageo Plc ADR (NY: DEO )

135.86 +2.92 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 89.18 90.12 89.08 89.50 650,551 +0.78(+0.87%)
Sep 29, 2014 88.34 88.97 88.20 88.73 682,816 -0.67(-0.75%)
Sep 26, 2014 89.52 89.72 89.10 89.39 440,355 -0.42(-0.47%)
Sep 25, 2014 90.91 90.91 89.81 89.81 661,269 -1.47(-1.61%)
Sep 24, 2014 90.83 91.36 90.55 91.29 629,945 +1.04(+1.15%)
Sep 23, 2014 90.54 90.94 90.06 90.25 1,089,678 -1.72(-1.87%)
Sep 22, 2014 92.24 92.33 91.75 91.97 811,130 -0.49(-0.53%)
Sep 19, 2014 93.47 93.47 92.33 92.46 718,181 +0.22(+0.23%)
Sep 18, 2014 92.40 92.59 91.80 92.24 793,718 +0.57(+0.62%)
Sep 17, 2014 92.55 92.62 91.43 91.67 626,542 -1.18(-1.27%)
Sep 16, 2014 93.11 93.21 92.59 92.85 616,706 -0.14(-0.15%)
Sep 15, 2014 92.91 93.20 91.60 92.99 701,418 +1.81(+1.99%)
Sep 12, 2014 91.37 91.40 90.86 91.18 371,565 -0.17(-0.18%)
Sep 11, 2014 91.32 91.42 90.71 91.34 539,686 -0.31(-0.34%)
Sep 10, 2014 91.60 91.78 91.33 91.66 633,512 +0.39(+0.43%)
Sep 09, 2014 91.82 91.91 90.97 91.27 615,173 +0.30(+0.33%)
Sep 08, 2014 90.86 91.11 90.68 90.97 927,768 -1.17(-1.26%)
Sep 05, 2014 91.74 92.17 91.71 92.14 439,496 -0.42(-0.45%)
Sep 04, 2014 92.55 92.76 92.24 92.55 1,108,866 +0.74(+0.80%)
Sep 03, 2014 92.52 92.52 91.69 91.82 917,143 +0.47(+0.52%)
Sep 02, 2014 91.62 91.62 91.06 91.34 928,859 +0.03(+0.03%)
Aug 29, 2014 91.58 91.31 91.31 91.31 1,101,920 +0.37(+0.40%)
Aug 28, 2014 91.00 91.35 90.84 90.95 884,445 +0.46(+0.51%)
Aug 27, 2014 90.68 90.70 90.34 90.48 598,272 +0.48(+0.53%)
Aug 26, 2014 90.54 90.89 90.00 90.00 556,749 -0.58(-0.64%)
Aug 25, 2014 90.57 90.91 90.09 90.58 639,109 +0.59(+0.65%)
Aug 22, 2014 90.38 90.41 89.92 89.99 502,754 -0.66(-0.72%)
Aug 21, 2014 90.66 91.13 90.58 90.65 436,174 +0.30(+0.34%)
Aug 20, 2014 90.35 90.58 90.19 90.34 446,617 -0.69(-0.76%)
Aug 19, 2014 90.63 91.20 90.60 91.04 374,890 +0.24(+0.27%)
Aug 18, 2014 90.92 90.97 90.52 90.79 602,006 +0.62(+0.69%)
Aug 15, 2014 90.71 90.95 89.77 90.17 568,140 +0.29(+0.32%)
Aug 14, 2014 89.58 89.88 89.38 89.88 510,409 +0.91(+1.02%)
Aug 13, 2014 88.94 89.20 88.79 88.97 685,459 -0.34(-0.38%)
Aug 12, 2014 88.84 89.42 88.70 89.32 597,798 +0.82(+0.92%)
Aug 11, 2014 88.41 88.82 88.35 88.50 1,241,571 -0.56(-0.62%)
Aug 08, 2014 87.45 88.97 87.23 89.06 1,717,172 -0.15(-0.17%)
Aug 07, 2014 89.78 89.96 89.05 89.21 978,822 -1.20(-1.33%)
Aug 06, 2014 89.65 90.53 89.65 90.41 1,124,167 -0.29(-0.32%)
Aug 05, 2014 90.88 91.01 90.51 90.70 787,635 +0.04(+0.04%)
Aug 04, 2014 91.13 91.13 90.17 90.66 863,997 -0.21(-0.23%)
Aug 01, 2014 90.68 91.53 90.50 90.87 1,055,904 -0.71(-0.77%)
Jul 31, 2014 92.30 92.33 91.53 91.58 679,110 -0.79(-0.86%)
Jul 30, 2014 92.79 92.87 91.83 92.37 787,833 -0.78(-0.84%)
Jul 29, 2014 93.82 93.93 93.11 93.16 1,224,050 +0.26(+0.28%)
Jul 28, 2014 93.41 93.41 92.61 92.90 891,963 -0.30(-0.32%)
Jul 25, 2014 93.50 93.70 92.93 93.19 1,370,089 -1.17(-1.24%)
Jul 24, 2014 94.53 94.62 94.34 94.37 627,834 -0.32(-0.34%)
Jul 23, 2014 94.98 94.98 94.50 94.69 752,553 +0.11(+0.12%)
Jul 22, 2014 94.53 94.73 94.43 94.57 741,656 +0.25(+0.27%)
Jul 21, 2014 94.29 94.61 94.04 94.32 1,124,372 -0.27(-0.29%)
Jul 18, 2014 94.34 94.79 94.27 94.60 1,349,769 -0.04(-0.04%)
Jul 17, 2014 95.37 95.68 94.53 94.63 766,820 -1.28(-1.33%)
Jul 16, 2014 96.41 96.47 95.74 95.91 502,371 -0.10(-0.10%)
Jul 15, 2014 96.75 97.00 95.98 96.01 542,750 -1.12(-1.15%)
Jul 14, 2014 97.48 97.49 96.99 97.13 376,388 +0.51(+0.53%)
Jul 11, 2014 96.09 96.75 95.99 96.62 503,147 -0.44(-0.46%)
Jul 10, 2014 96.62 97.08 96.45 97.06 365,379 -0.39(-0.40%)
Jul 09, 2014 97.00 97.53 96.90 97.45 466,815 -0.24(-0.25%)
Jul 08, 2014 97.88 98.15 97.41 97.70 496,525 -1.32(-1.33%)
Jul 07, 2014 98.93 99.30 98.67 99.01 416,494 -0.33(-0.33%)
Jul 03, 2014 99.27 99.34 99.34 99.34 308,889 +0.45(+0.45%)
Jul 02, 2014 98.82 99.32 98.74 98.89 702,539 -0.40(-0.40%)
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.