Skip to main content

Diageo Plc ADR (NY: DEO )

148.74 -0.68 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 30.17 30.17 29.58 30.01 1,283,755 -0.27(-0.88%)
Jun 27, 2003 30.17 30.45 29.95 30.27 782,824 -0.51(-1.67%)
Jun 26, 2003 30.72 30.94 30.40 30.79 381,349 -0.27(-0.88%)
Jun 25, 2003 30.99 31.38 30.93 31.06 287,288 +0.28(+0.91%)
Jun 24, 2003 30.91 30.99 30.62 30.78 451,057 -0.04(-0.13%)
Jun 23, 2003 31.10 31.12 30.34 30.82 729,449 -1.36(-4.24%)
Jun 20, 2003 32.33 32.41 32.05 32.19 263,080 +0.38(+1.19%)
Jun 19, 2003 32.16 32.17 31.60 31.81 373,328 +0.20(+0.63%)
Jun 18, 2003 31.30 31.74 31.30 31.61 307,704 -0.12(-0.39%)
Jun 17, 2003 31.47 31.74 31.30 31.74 405,995 +0.08(+0.26%)
Jun 16, 2003 31.37 31.67 31.34 31.65 241,351 +0.56(+1.79%)
Jun 13, 2003 31.17 31.38 31.04 31.10 197,018 -0.07(-0.22%)
Jun 12, 2003 31.27 31.34 31.06 31.17 245,288 -0.47(-1.47%)
Jun 11, 2003 31.20 31.63 31.13 31.63 380,912 +0.73(+2.35%)
Jun 10, 2003 30.89 30.98 30.73 30.91 193,081 +0.15(+0.49%)
Jun 09, 2003 30.69 30.93 30.62 30.75 304,058 -0.55(-1.75%)
Jun 06, 2003 31.15 31.41 31.04 31.30 317,912 +0.45(+1.47%)
Jun 05, 2003 30.62 30.93 30.59 30.85 361,079 +0.29(+0.94%)
Jun 04, 2003 30.42 30.62 30.36 30.56 294,871 +0.47(+1.55%)
Jun 03, 2003 29.99 30.16 29.93 30.10 347,662 +0.27(+0.90%)
Jun 02, 2003 29.66 30.03 29.51 29.83 761,824 -0.07(-0.23%)
May 30, 2003 30.03 30.10 29.76 29.90 356,704 +0.00(+0.00%)
May 29, 2003 29.62 30.21 29.54 29.90 183,018 +0.08(+0.28%)
May 28, 2003 29.70 29.94 29.67 29.82 287,142 +0.29(+0.98%)
May 27, 2003 29.17 29.62 29.15 29.53 520,181 +0.24(+0.82%)
May 23, 2003 28.81 29.55 28.81 29.29 698,387 -0.43(-1.45%)
May 22, 2003 29.62 29.72 29.42 29.72 226,184 +0.01(+0.02%)
May 21, 2003 29.86 30.10 29.61 29.71 280,288 -0.12(-0.39%)
May 20, 2003 29.86 30.09 29.67 29.83 454,994 +0.55(+1.87%)
May 19, 2003 29.55 29.62 29.05 29.28 404,245 -0.49(-1.64%)
May 16, 2003 29.49 29.86 29.49 29.77 361,808 +0.32(+1.07%)
May 15, 2003 29.52 29.71 29.24 29.45 443,765 -0.73(-2.43%)
May 14, 2003 30.08 30.30 30.08 30.19 358,162 +0.45(+1.52%)
May 13, 2003 29.21 29.76 29.16 29.73 549,785 +0.02(+0.07%)
May 12, 2003 29.14 29.77 29.04 29.71 461,702 +0.64(+2.19%)
May 09, 2003 28.77 29.22 28.70 29.07 292,538 +0.16(+0.55%)
May 08, 2003 28.70 29.00 28.66 28.92 819,281 -0.47(-1.61%)
May 07, 2003 29.58 29.60 29.11 29.39 517,993 -0.60(-2.01%)
May 06, 2003 29.92 30.14 29.73 29.99 434,286 -0.52(-1.71%)
May 05, 2003 30.38 30.58 30.32 30.51 123,227 +0.24(+0.79%)
May 02, 2003 29.69 30.47 29.60 30.27 486,640 -0.31(-1.01%)
May 01, 2003 30.27 30.58 30.18 30.58 255,059 +0.06(+0.20%)
Apr 30, 2003 30.55 30.72 30.39 30.52 318,350 +0.10(+0.32%)
Apr 29, 2003 30.38 30.65 30.25 30.43 256,226 +0.10(+0.32%)
Apr 28, 2003 30.11 30.47 30.10 30.33 251,705 +0.69(+2.34%)
Apr 25, 2003 29.62 29.88 29.53 29.64 121,040 -0.16(-0.55%)
Apr 24, 2003 29.90 29.99 29.68 29.80 384,266 -0.32(-1.07%)
Apr 23, 2003 30.02 30.14 29.86 30.12 247,184 +0.21(+0.69%)
Apr 22, 2003 29.47 29.92 29.39 29.92 427,578 +0.33(+1.11%)
Apr 21, 2003 29.49 29.71 29.48 29.59 90,853 +0.09(+0.30%)
Apr 17, 2003 29.53 29.60 29.29 29.50 165,810 +0.10(+0.33%)
Apr 16, 2003 29.48 29.63 29.27 29.40 185,935 -0.49(-1.63%)
Apr 15, 2003 29.90 29.99 29.77 29.89 158,664 -0.01(-0.05%)
Apr 14, 2003 29.28 29.90 29.23 29.90 342,412 +0.61(+2.08%)
Apr 11, 2003 29.44 29.48 29.21 29.29 515,077 -0.12(-0.40%)
Apr 10, 2003 29.85 29.90 29.37 29.41 599,076 +0.03(+0.12%)
Apr 09, 2003 29.55 29.62 29.35 29.38 521,347 -0.43(-1.45%)
Apr 08, 2003 29.92 30.00 29.65 29.81 275,621 -0.08(-0.25%)
Apr 07, 2003 29.90 30.27 29.88 29.88 284,954 +0.80(+2.73%)
Apr 04, 2003 29.19 29.27 29.01 29.09 97,707 +0.26(+0.90%)
Apr 03, 2003 29.04 29.07 28.70 28.83 164,935 -0.15(-0.52%)
Apr 02, 2003 28.67 29.18 28.67 28.98 171,206 +0.69(+2.45%)
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.