Skip to main content

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 (%)
Jun 30, 2020 118.77 120.47 118.77 120.16 428,606 +0.30(+0.25%)
Jun 29, 2020 119.45 120.34 118.96 119.86 432,428 +0.53(+0.44%)
Jun 26, 2020 121.68 121.72 119.08 119.33 391,897 -1.90(-1.57%)
Jun 25, 2020 120.79 121.25 120.01 121.23 516,704 +0.00(+0.00%)
Jun 24, 2020 122.90 123.06 120.82 121.23 510,087 -4.39(-3.50%)
Jun 23, 2020 125.73 126.75 125.61 125.62 388,557 -0.22(-0.18%)
Jun 22, 2020 125.52 125.86 125.11 125.85 427,254 -1.47(-1.15%)
Jun 19, 2020 129.47 130.09 127.16 127.31 492,891 +1.42(+1.13%)
Jun 18, 2020 124.64 126.16 124.64 125.89 486,101 -1.63(-1.28%)
Jun 17, 2020 128.73 128.77 127.20 127.52 409,143 -0.93(-0.72%)
Jun 16, 2020 130.41 130.45 127.41 128.45 425,585 +3.16(+2.52%)
Jun 15, 2020 123.27 125.81 122.89 125.29 415,467 -0.81(-0.64%)
Jun 12, 2020 126.36 127.20 124.11 126.11 547,806 +2.64(+2.14%)
Jun 11, 2020 127.72 127.76 123.20 123.47 493,697 -7.51(-5.73%)
Jun 10, 2020 131.78 132.14 130.81 130.98 384,109 +0.87(+0.67%)
Jun 09, 2020 128.96 130.80 128.91 130.11 428,442 -2.06(-1.56%)
Jun 08, 2020 131.55 132.52 131.17 132.17 442,722 +0.28(+0.21%)
Jun 05, 2020 131.24 133.28 131.09 131.89 514,925 +1.52(+1.17%)
Jun 04, 2020 130.75 131.47 129.81 130.37 552,232 -0.06(-0.05%)
Jun 03, 2020 129.57 131.32 129.31 130.43 510,695 +3.16(+2.49%)
Jun 02, 2020 127.77 128.19 126.75 127.27 372,835 -0.63(-0.49%)
Jun 01, 2020 126.79 128.39 126.70 127.89 467,912 +2.17(+1.73%)
May 29, 2020 126.40 126.61 123.63 125.72 1,708,289 -3.70(-2.86%)
May 28, 2020 130.41 131.64 129.24 129.42 631,392 +0.59(+0.46%)
May 27, 2020 127.80 128.84 127.05 128.83 387,860 +2.47(+1.95%)
May 26, 2020 125.98 127.20 125.40 126.36 373,166 +2.38(+1.92%)
May 22, 2020 123.18 124.32 122.81 123.99 429,924 -0.61(-0.49%)
May 21, 2020 125.35 125.84 123.98 124.59 354,278 -0.45(-0.36%)
May 20, 2020 125.18 125.73 124.30 125.04 543,545 +0.58(+0.47%)
May 19, 2020 124.46 125.81 124.09 124.46 673,398 -0.81(-0.64%)
May 18, 2020 123.29 125.51 123.18 125.27 435,253 +4.90(+4.07%)
May 15, 2020 119.69 121.18 119.68 120.36 528,458 +0.02(+0.01%)
May 14, 2020 117.97 120.47 117.90 120.35 986,681 -2.77(-2.25%)
May 13, 2020 125.10 125.11 122.22 123.12 765,700 -2.33(-1.85%)
May 12, 2020 127.80 127.85 125.31 125.44 490,080 +0.16(+0.13%)
May 11, 2020 124.54 126.10 124.17 125.28 482,439 +0.90(+0.73%)
May 08, 2020 124.56 124.66 123.39 124.38 351,746 +1.76(+1.44%)
May 07, 2020 122.74 123.39 122.39 122.62 729,501 +0.32(+0.26%)
May 06, 2020 121.81 122.86 121.36 122.30 611,070 +1.79(+1.48%)
May 05, 2020 121.60 122.44 120.25 120.51 495,572 -2.34(-1.91%)
May 04, 2020 121.70 122.85 121.16 122.85 494,593 +0.24(+0.20%)
May 01, 2020 123.97 124.36 122.10 122.61 631,353 -1.36(-1.10%)
Apr 30, 2020 124.87 124.87 123.26 123.97 737,507 +0.81(+0.66%)
Apr 29, 2020 123.42 124.45 123.03 123.16 451,714 +0.05(+0.04%)
Apr 28, 2020 124.14 124.26 122.80 123.11 590,572 +1.11(+0.91%)
Apr 27, 2020 121.19 122.27 120.58 122.00 521,729 +3.03(+2.55%)
Apr 24, 2020 118.41 119.25 117.60 118.97 386,641 +0.97(+0.82%)
Apr 23, 2020 118.59 120.04 117.75 118.00 410,649 -0.34(-0.29%)
Apr 22, 2020 117.41 118.68 117.05 118.34 591,091 +2.82(+2.44%)
Apr 21, 2020 115.89 117.05 114.35 115.53 1,049,121 -4.33(-3.61%)
Apr 20, 2020 120.20 122.36 119.82 119.86 690,279 -2.93(-2.39%)
Apr 17, 2020 124.20 124.34 121.66 122.79 683,584 +3.68(+3.09%)
Apr 16, 2020 119.70 120.01 117.73 119.11 435,807 +0.47(+0.39%)
Apr 15, 2020 117.86 120.09 117.50 118.64 1,254,252 -1.00(-0.84%)
Apr 14, 2020 117.12 119.91 116.95 119.64 678,396 +2.85(+2.44%)
Apr 13, 2020 118.93 119.05 116.25 116.79 485,163 -2.62(-2.19%)
Apr 09, 2020 117.47 120.46 116.42 119.41 832,447 +5.27(+4.61%)
Apr 08, 2020 112.76 114.62 111.53 114.14 810,787 +1.06(+0.94%)
Apr 07, 2020 115.14 115.72 113.01 113.08 665,341 +0.05(+0.05%)
Apr 06, 2020 110.65 113.95 110.45 113.03 613,693 +4.62(+4.26%)
Apr 03, 2020 107.85 109.09 107.40 108.40 702,709 -2.19(-1.98%)
Apr 02, 2020 108.89 110.83 108.50 110.59 632,401 +1.95(+1.79%)
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.