Diageo Plc ADR (NY: DEO )

148.74 -0.68 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 90.17 90.33 89.69 90.20 1,266,081 -0.71(-0.79%)
Jul 30, 2015 91.07 91.14 90.44 90.91 936,304 -1.12(-1.21%)
Jul 29, 2015 92.23 92.65 92.02 92.03 1,335,142 +0.97(+1.07%)
Jul 28, 2015 91.03 91.46 90.56 91.05 1,505,812 +0.43(+0.47%)
Jul 27, 2015 91.46 91.55 90.36 90.63 1,030,464 -1.33(-1.44%)
Jul 24, 2015 92.90 93.33 91.86 91.95 1,292,132 -0.33(-0.36%)
Jul 23, 2015 95.39 95.39 90.97 92.28 2,826,098 -3.81(-3.97%)
Jul 22, 2015 95.95 96.59 95.80 96.10 441,841 -0.30(-0.31%)
Jul 21, 2015 96.80 96.80 96.01 96.39 437,987 -0.15(-0.16%)
Jul 20, 2015 96.55 96.93 96.48 96.55 386,765 -0.59(-0.60%)
Jul 17, 2015 96.85 97.42 96.77 97.13 277,144 -0.54(-0.55%)
Jul 16, 2015 97.98 98.15 97.41 97.67 428,186 +0.41(+0.42%)
Jul 15, 2015 97.10 97.69 97.00 97.26 493,846 +0.16(+0.17%)
Jul 14, 2015 96.80 97.36 96.57 97.10 1,134,109 +1.36(+1.42%)
Jul 13, 2015 95.80 96.29 95.52 95.74 738,762 +0.22(+0.24%)
Jul 10, 2015 95.91 95.91 95.25 95.52 1,112,129 +3.16(+3.43%)
Jul 09, 2015 93.45 93.51 92.36 92.36 826,621 +0.73(+0.80%)
Jul 08, 2015 92.51 92.66 91.61 91.62 829,149 -2.16(-2.30%)
Jul 07, 2015 93.30 93.95 92.14 93.78 848,985 -0.38(-0.40%)
Jul 06, 2015 93.71 94.44 93.64 94.16 619,879 -0.60(-0.64%)
Jul 02, 2015 94.56 94.76 94.76 94.76 723,081 +0.38(+0.40%)
Jul 01, 2015 94.16 94.72 93.99 94.39 960,353 +1.20(+1.28%)
Jun 30, 2015 93.60 93.97 92.98 93.19 2,278,342 -0.53(-0.57%)
Jun 29, 2015 94.26 94.85 93.61 93.72 2,775,143 -2.48(-2.58%)
Jun 26, 2015 97.08 97.33 95.97 96.20 1,811,890 -0.72(-0.75%)
Jun 25, 2015 97.29 97.29 94.76 96.93 1,713,495 -0.06(-0.07%)
Jun 24, 2015 97.63 98.01 96.84 96.99 639,836 -0.95(-0.97%)
Jun 23, 2015 98.15 98.16 97.53 97.94 1,135,340 +1.61(+1.67%)
Jun 22, 2015 96.71 97.20 96.31 96.33 594,868 +0.65(+0.68%)
Jun 19, 2015 96.19 96.31 95.65 95.68 684,944 -0.96(-1.00%)
Jun 18, 2015 96.75 97.04 96.15 96.64 1,482,415 +1.86(+1.96%)
Jun 17, 2015 94.49 95.68 94.10 94.79 3,504,409 +0.55(+0.59%)
Jun 16, 2015 93.14 94.38 93.01 94.23 651,950 +0.63(+0.68%)
Jun 15, 2015 93.17 94.17 92.94 93.60 644,679 -1.09(-1.15%)
Jun 12, 2015 94.76 95.13 94.53 94.69 799,236 +0.01(+0.01%)
Jun 11, 2015 94.92 95.42 94.31 94.68 931,551 +0.80(+0.86%)
Jun 10, 2015 93.30 94.88 93.26 93.88 820,611 +0.51(+0.55%)
Jun 09, 2015 93.50 93.55 92.42 93.37 1,309,172 +1.25(+1.36%)
Jun 08, 2015 94.76 92.84 91.04 92.11 3,589,753 -2.65(-2.80%)
Jun 05, 2015 86.28 94.98 86.08 94.76 5,039,842 +6.99(+7.96%)
Jun 04, 2015 88.34 88.81 87.62 87.78 355,537 -0.75(-0.85%)
Jun 03, 2015 88.41 88.78 88.28 88.53 519,264 +0.40(+0.46%)
Jun 02, 2015 87.80 88.36 87.71 88.13 550,811 -0.59(-0.66%)
Jun 01, 2015 89.26 89.39 88.48 88.72 417,674 -0.39(-0.44%)
May 29, 2015 89.47 89.67 88.85 89.11 945,195 -1.46(-1.61%)
May 28, 2015 90.20 90.69 89.94 90.57 1,034,893 +0.16(+0.18%)
May 27, 2015 90.12 90.71 89.93 90.41 750,698 +1.63(+1.84%)
May 26, 2015 89.91 89.92 88.65 88.78 1,045,821 -1.12(-1.25%)
May 22, 2015 91.03 89.91 89.91 89.91 586,359 -0.45(-0.50%)
May 21, 2015 90.16 90.73 89.91 90.36 568,702 +0.70(+0.78%)
May 20, 2015 90.01 90.20 89.54 89.66 953,971 -0.58(-0.64%)
May 19, 2015 90.56 90.62 90.06 90.24 571,244 +0.10(+0.11%)
May 18, 2015 89.92 90.44 89.86 90.14 458,339 -0.54(-0.59%)
May 15, 2015 90.27 90.81 90.10 90.68 352,683 +0.24(+0.27%)
May 14, 2015 89.96 90.57 89.71 90.44 779,466 +1.81(+2.05%)
May 13, 2015 88.89 89.00 88.36 88.62 626,201 +0.22(+0.25%)
May 12, 2015 88.32 88.62 88.09 88.40 904,745 -0.65(-0.73%)
May 11, 2015 88.83 89.59 89.00 89.05 705,162 +0.22(+0.24%)
May 08, 2015 88.48 89.22 88.12 88.83 1,804,741 +1.63(+1.87%)
May 07, 2015 86.94 87.43 86.81 87.20 1,293,711 -0.70(-0.79%)
May 06, 2015 88.14 88.28 87.63 87.90 1,330,283 -0.11(-0.13%)
May 05, 2015 88.71 88.85 87.79 88.01 1,011,712 -1.12(-1.26%)
May 04, 2015 89.22 89.42 88.90 89.14 513,727 -0.08(-0.09%)
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.