Diageo Plc ADR (NY: DEO )

136.12 +3.18 (+2.39%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 92.30 92.80 91.56 91.60 501,278 -1.00(-1.08%)
Nov 27, 2015 92.93 93.06 92.40 92.60 458,047 -0.07(-0.08%)
Nov 25, 2015 93.04 92.68 92.68 92.68 498,237 +0.78(+0.84%)
Nov 24, 2015 91.07 92.16 91.05 91.90 541,760 -0.34(-0.36%)
Nov 23, 2015 92.82 93.11 92.11 92.24 921,814 -0.97(-1.04%)
Nov 20, 2015 94.11 94.31 93.18 93.20 482,289 +0.33(+0.35%)
Nov 19, 2015 92.83 93.32 92.64 92.88 405,179 +0.62(+0.68%)
Nov 18, 2015 91.47 92.36 91.37 92.25 373,655 +1.03(+1.13%)
Nov 17, 2015 91.11 91.92 91.03 91.22 490,017 +0.40(+0.44%)
Nov 16, 2015 89.57 90.84 89.53 90.82 484,948 +1.05(+1.17%)
Nov 13, 2015 90.08 90.38 89.56 89.77 408,214 -1.66(-1.82%)
Nov 12, 2015 92.12 92.28 91.30 91.44 461,432 -0.84(-0.91%)
Nov 11, 2015 92.11 92.52 91.72 92.28 552,717 +1.41(+1.55%)
Nov 10, 2015 90.02 91.01 89.79 90.87 430,053 +0.65(+0.72%)
Nov 09, 2015 90.36 90.40 89.85 90.22 506,927 -0.58(-0.63%)
Nov 06, 2015 91.25 91.56 90.28 90.80 524,958 -1.71(-1.85%)
Nov 05, 2015 92.47 92.75 92.26 92.51 321,778 -0.40(-0.43%)
Nov 04, 2015 93.45 93.49 92.63 92.91 510,635 +0.40(+0.43%)
Nov 03, 2015 92.11 92.64 91.87 92.51 337,427 -0.06(-0.07%)
Nov 02, 2015 92.37 92.67 91.88 92.57 386,647 +0.55(+0.60%)
Oct 30, 2015 92.12 92.84 91.71 92.02 444,794 -0.24(-0.26%)
Oct 29, 2015 91.96 92.48 91.84 92.26 474,431 +0.74(+0.80%)
Oct 28, 2015 91.42 92.08 90.64 91.52 451,852 +0.34(+0.37%)
Oct 27, 2015 91.91 91.97 91.04 91.19 493,696 -0.98(-1.07%)
Oct 26, 2015 91.96 92.42 91.96 92.17 751,459 +0.67(+0.73%)
Oct 23, 2015 91.70 92.04 91.06 91.50 451,260 -0.41(-0.44%)
Oct 22, 2015 91.69 92.20 91.64 91.91 398,808 +1.08(+1.19%)
Oct 21, 2015 91.08 91.38 90.78 90.83 406,328 -0.68(-0.74%)
Oct 20, 2015 91.58 91.78 91.32 91.51 427,308 +0.17(+0.18%)
Oct 19, 2015 91.52 91.65 91.00 91.34 361,029 +0.31(+0.34%)
Oct 16, 2015 90.55 91.07 90.32 91.03 412,399 +0.12(+0.13%)
Oct 15, 2015 90.40 91.24 90.27 90.91 977,497 +1.61(+1.80%)
Oct 14, 2015 89.24 89.75 89.08 89.30 792,901 -0.37(-0.41%)
Oct 13, 2015 89.40 90.28 89.38 89.67 439,988 +0.02(+0.03%)
Oct 12, 2015 89.57 89.93 89.22 89.65 398,907 +0.27(+0.30%)
Oct 09, 2015 89.33 89.82 89.18 89.37 399,028 -0.67(-0.75%)
Oct 08, 2015 89.09 90.18 88.94 90.05 711,551 +1.65(+1.86%)
Oct 07, 2015 88.37 88.65 87.53 88.40 476,448 +0.37(+0.42%)
Oct 06, 2015 88.01 88.62 87.85 88.03 496,825 -0.23(-0.26%)
Oct 05, 2015 87.43 88.32 87.40 88.26 688,730 +0.52(+0.59%)
Oct 02, 2015 86.06 87.76 85.73 87.74 468,488 +1.78(+2.07%)
Oct 01, 2015 86.17 86.35 85.07 85.96 644,613 -0.23(-0.27%)
Sep 30, 2015 85.62 86.36 85.22 86.19 927,725 +2.77(+3.33%)
Sep 29, 2015 83.12 83.61 82.71 83.42 760,190 +0.04(+0.05%)
Sep 28, 2015 84.88 84.88 83.31 83.38 653,283 -1.58(-1.85%)
Sep 25, 2015 84.82 85.42 84.62 84.95 592,768 +0.87(+1.04%)
Sep 24, 2015 83.81 84.35 83.26 84.08 664,128 -0.17(-0.20%)
Sep 23, 2015 84.88 84.94 84.07 84.25 586,750 -0.82(-0.96%)
Sep 22, 2015 85.22 85.42 84.37 85.06 690,802 -2.54(-2.90%)
Sep 21, 2015 88.13 88.14 87.29 87.61 526,115 +0.10(+0.11%)
Sep 18, 2015 87.62 88.29 87.37 87.51 619,036 -0.81(-0.91%)
Sep 17, 2015 88.41 89.40 87.97 88.32 706,966 +0.29(+0.33%)
Sep 16, 2015 88.41 88.58 87.89 88.03 960,003 +2.35(+2.74%)
Sep 15, 2015 84.78 85.81 84.68 85.68 661,789 +0.62(+0.72%)
Sep 14, 2015 84.86 85.23 84.50 85.06 605,992 +0.02(+0.03%)
Sep 11, 2015 85.02 85.20 84.40 85.04 474,737 -0.65(-0.76%)
Sep 10, 2015 84.73 86.02 84.68 85.69 592,693 +0.97(+1.14%)
Sep 09, 2015 86.40 86.40 84.58 84.72 692,269 -0.15(-0.18%)
Sep 08, 2015 84.88 84.97 83.99 84.87 706,641 +2.37(+2.87%)
Sep 04, 2015 82.63 82.50 82.50 82.50 554,764 -0.90(-1.07%)
Sep 03, 2015 83.73 83.98 83.29 83.40 621,562 -0.62(-0.73%)
Sep 02, 2015 84.00 84.22 83.17 84.02 944,861 +1.38(+1.66%)
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.