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 29, 2007 52.49 52.66 52.24 52.41 1,034,257 +0.07(+0.13%)
Jun 28, 2007 52.34 52.39 52.13 52.34 1,965,502 -1.21(-2.26%)
Jun 27, 2007 53.43 53.74 53.39 53.54 837,929 +0.14(+0.27%)
Jun 26, 2007 53.55 53.81 53.36 53.40 763,690 +0.44(+0.83%)
Jun 25, 2007 52.88 53.48 52.73 52.96 970,669 +0.09(+0.18%)
Jun 22, 2007 53.42 53.50 52.73 52.87 540,815 -0.11(-0.20%)
Jun 21, 2007 53.14 53.22 52.90 52.97 1,779,984 -0.50(-0.93%)
Jun 20, 2007 54.04 54.09 53.46 53.47 644,781 -0.48(-0.89%)
Jun 19, 2007 54.27 54.33 53.79 53.95 950,003 -0.65(-1.19%)
Jun 18, 2007 54.55 54.70 54.40 54.60 547,492 +0.64(+1.19%)
Jun 15, 2007 54.10 54.29 53.85 53.95 598,998 +0.48(+0.89%)
Jun 14, 2007 53.28 53.61 53.26 53.48 605,198 +0.38(+0.71%)
Jun 13, 2007 52.81 53.15 52.74 53.10 492,011 +0.24(+0.45%)
Jun 12, 2007 53.22 53.36 52.80 52.86 922,819 +0.21(+0.41%)
Jun 11, 2007 52.32 52.83 52.29 52.65 707,097 +0.52(+1.00%)
Jun 08, 2007 52.04 52.15 51.69 52.12 608,059 +0.06(+0.12%)
Jun 07, 2007 52.58 53.00 51.92 52.06 1,320,085 -1.30(-2.44%)
Jun 06, 2007 53.66 53.73 53.22 53.36 507,749 -0.54(-1.00%)
Jun 05, 2007 54.08 54.24 53.83 53.90 723,153 -0.40(-0.73%)
Jun 04, 2007 54.48 54.68 54.17 54.30 901,676 +0.19(+0.35%)
Jun 01, 2007 53.94 54.22 53.88 54.11 652,571 +0.40(+0.74%)
May 31, 2007 53.85 53.94 53.53 53.71 610,968 +0.20(+0.36%)
May 30, 2007 53.61 53.65 53.19 53.52 1,510,054 -0.26(-0.49%)
May 29, 2007 53.84 54.10 53.68 53.78 825,212 +0.38(+0.71%)
May 25, 2007 53.45 53.62 53.36 53.41 410,936 -0.16(-0.31%)
May 24, 2007 53.65 53.89 53.47 53.57 838,565 -0.14(-0.27%)
May 23, 2007 53.62 53.94 53.59 53.71 638,184 +0.47(+0.89%)
May 22, 2007 53.12 53.47 53.07 53.24 591,526 +0.38(+0.71%)
May 21, 2007 53.03 53.03 52.73 52.87 901,994 -0.59(-1.11%)
May 18, 2007 53.20 53.63 53.17 53.46 505,206 +0.49(+0.93%)
May 17, 2007 52.97 53.10 52.78 52.97 615,213 -0.25(-0.46%)
May 16, 2007 53.09 53.23 52.93 53.21 718,225 -0.14(-0.26%)
May 15, 2007 53.11 53.68 53.02 53.35 595,182 +0.43(+0.81%)
May 14, 2007 53.12 53.21 52.90 52.92 404,419 +0.03(+0.06%)
May 11, 2007 52.65 53.05 52.61 52.89 638,263 +0.18(+0.35%)
May 10, 2007 53.15 53.30 52.68 52.71 645,576 -0.73(-1.37%)
May 09, 2007 53.58 53.66 53.36 53.44 424,767 -0.11(-0.20%)
May 08, 2007 53.63 53.72 53.47 53.54 386,535 -0.15(-0.28%)
May 07, 2007 53.53 53.76 53.52 53.70 293,458 +0.20(+0.38%)
May 04, 2007 53.41 53.63 53.28 53.49 443,207 -0.06(-0.11%)
May 03, 2007 53.27 53.60 53.23 53.55 552,738 -0.06(-0.11%)
May 02, 2007 53.37 53.87 53.37 53.61 766,234 +0.31(+0.59%)
May 01, 2007 53.17 53.34 53.00 53.29 801,048 +0.20(+0.38%)
Apr 30, 2007 53.26 53.47 53.06 53.09 929,973 +0.13(+0.24%)
Apr 27, 2007 52.96 53.12 52.87 52.97 534,138 +0.35(+0.66%)
Apr 26, 2007 53.03 53.06 52.59 52.62 692,313 -0.12(-0.23%)
Apr 25, 2007 52.84 53.02 52.67 52.74 1,008,663 +0.40(+0.77%)
Apr 24, 2007 52.17 52.56 52.08 52.34 527,620 +0.01(+0.01%)
Apr 23, 2007 52.32 52.62 52.30 52.33 772,911 +0.00(+0.00%)
Apr 20, 2007 52.18 52.50 52.11 52.33 418,726 -0.02(-0.04%)
Apr 19, 2007 52.22 52.57 52.16 52.35 338,128 -0.02(-0.04%)
Apr 18, 2007 52.28 52.44 52.15 52.37 315,427 +0.06(+0.11%)
Apr 17, 2007 52.03 52.40 51.95 52.31 504,613 +0.27(+0.52%)
Apr 16, 2007 52.02 52.09 51.88 52.04 404,737 +0.33(+0.63%)
Apr 13, 2007 51.78 51.85 51.37 51.71 457,833 -0.12(-0.23%)
Apr 12, 2007 51.70 52.00 51.12 51.83 871,631 +0.06(+0.11%)
Apr 11, 2007 51.93 52.08 51.69 51.78 678,960 +0.11(+0.21%)
Apr 10, 2007 51.74 51.83 50.95 51.67 497,257 +0.13(+0.24%)
Apr 09, 2007 51.39 51.90 51.17 51.54 359,112 -0.01(-0.01%)
Apr 05, 2007 51.42 51.65 51.29 51.55 583,419 -0.19(-0.36%)
Apr 04, 2007 51.58 51.83 51.56 51.74 603,608 +0.25(+0.49%)
Apr 03, 2007 51.53 51.66 51.37 51.49 422,541 +0.15(+0.29%)
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.