Indicators

Diageo Plc ADR (NY: DEO )

142.40 -0.55 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	96.51	96.91	95.75	96.58	2,024,681	-0.37(-0.38%)
Jul 28, 2016	97.58	97.66	96.58	96.95	1,097,279	+3.27(+3.49%)
Jul 27, 2016	94.26	94.42	93.34	93.68	660,531	-1.48(-1.56%)
Jul 26, 2016	95.49	95.69	94.82	95.16	738,371	+0.87(+0.92%)
Jul 25, 2016	94.39	94.47	94.00	94.29	358,874	-0.21(-0.22%)
Jul 22, 2016	93.29	94.52	93.28	94.50	577,494	+1.04(+1.11%)
Jul 21, 2016	93.05	93.85	93.05	93.46	512,866	-0.23(-0.25%)
Jul 20, 2016	92.70	93.88	92.63	93.70	1,118,768	+1.14(+1.24%)
Jul 19, 2016	92.74	92.98	92.30	92.55	1,800,172	-1.77(-1.88%)
Jul 18, 2016	94.48	94.54	94.02	94.33	908,316	+0.65(+0.69%)
Jul 15, 2016	93.58	93.93	93.17	93.68	828,611	-0.36(-0.39%)
Jul 14, 2016	94.65	94.79	93.87	94.04	688,110	-0.27(-0.28%)
Jul 13, 2016	93.31	94.60	93.31	94.31	1,400,575	-0.69(-0.72%)
Jul 12, 2016	94.30	95.22	93.75	95.00	1,434,989	+0.99(+1.05%)
Jul 11, 2016	93.45	94.54	93.37	94.01	1,697,239	+0.53(+0.57%)
Jul 08, 2016	92.98	93.94	94.18	93.48	1,612,691	-0.70(-0.74%)
Jul 07, 2016	94.52	94.64	93.90	94.18	1,977,979	+0.01(+0.01%)
Jul 06, 2016	92.80	94.26	92.57	94.17	1,849,727	+0.36(+0.39%)
Jul 05, 2016	93.17	94.03	93.17	93.80	1,060,817	-0.43(-0.46%)

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.