Skip to main content

Diageo Plc ADR (NY: DEO )

133.27 -0.13 (-0.10%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 85.60 85.93 84.78 85.47 1,017,449 -0.07(-0.08%)
Jun 27, 2013 85.17 86.22 85.16 85.54 540,251 +0.03(+0.03%)
Jun 26, 2013 86.11 86.12 85.34 85.51 882,279 -0.15(-0.17%)
Jun 25, 2013 85.68 86.04 85.22 85.66 1,737,872 +1.18(+1.40%)
Jun 24, 2013 83.40 84.76 83.34 84.47 1,350,888 -0.07(-0.09%)
Jun 21, 2013 85.98 85.99 84.13 84.55 820,533 +0.01(+0.01%)
Jun 20, 2013 85.98 86.17 84.26 84.54 1,372,835 -3.68(-4.17%)
Jun 19, 2013 89.12 89.97 88.15 88.22 1,138,627 +0.56(+0.64%)
Jun 18, 2013 87.30 88.06 87.18 87.66 817,415 -0.77(-0.87%)
Jun 17, 2013 89.00 89.35 88.09 88.43 677,341 +0.87(+0.99%)
Jun 14, 2013 87.64 88.13 87.45 87.56 676,237 -1.27(-1.43%)
Jun 13, 2013 87.80 89.01 87.61 88.83 505,984 +1.12(+1.27%)
Jun 12, 2013 88.89 88.92 87.63 87.72 365,807 -0.28(-0.31%)
Jun 11, 2013 87.86 88.43 87.76 87.99 726,768 -2.32(-2.57%)
Jun 10, 2013 89.87 90.35 89.40 90.31 933,722 -0.13(-0.15%)
Jun 07, 2013 88.80 90.62 88.67 90.44 1,245,580 +2.05(+2.32%)
Jun 06, 2013 87.74 88.52 87.38 88.39 930,926 +1.05(+1.20%)
Jun 05, 2013 88.53 88.55 87.32 87.34 665,331 -1.26(-1.42%)
Jun 04, 2013 89.37 89.45 88.37 88.60 808,162 -0.07(-0.08%)
Jun 03, 2013 88.66 89.02 88.07 88.68 1,064,515 +0.74(+0.85%)
May 31, 2013 88.05 88.52 87.89 87.93 636,167 -1.06(-1.19%)
May 30, 2013 88.99 89.50 88.88 89.00 605,584 +0.04(+0.05%)
May 29, 2013 90.59 90.59 88.82 88.95 1,291,019 -2.45(-2.68%)
May 28, 2013 92.17 92.47 91.28 91.40 526,230 +0.43(+0.47%)
May 24, 2013 90.48 91.13 90.44 90.97 595,470 +0.40(+0.44%)
May 23, 2013 90.64 90.77 89.49 90.57 550,432 -1.00(-1.10%)
May 22, 2013 91.72 92.62 91.23 91.58 1,102,463 +0.05(+0.06%)
May 21, 2013 91.20 92.06 90.94 91.52 649,521 -0.67(-0.73%)
May 20, 2013 92.29 92.67 92.15 92.19 935,477 +0.59(+0.64%)
May 17, 2013 91.19 91.75 91.09 91.60 893,659 -1.30(-1.40%)
May 16, 2013 93.18 93.46 92.82 92.91 577,417 -0.37(-0.40%)
May 15, 2013 92.99 93.36 92.97 93.28 605,628 +0.68(+0.74%)
May 13, 2013 92.70 92.88 92.48 92.59 382,582 +0.45(+0.49%)
May 10, 2013 92.24 92.39 91.92 92.14 499,364 +0.72(+0.79%)
May 09, 2013 91.60 91.98 91.29 91.42 581,261 -0.45(-0.49%)
May 08, 2013 91.43 92.42 91.37 91.87 439,750 +0.45(+0.49%)
May 07, 2013 91.14 91.54 90.64 91.42 488,832 +0.30(+0.33%)
May 06, 2013 91.73 91.75 91.09 91.12 389,280 -0.67(-0.73%)
May 03, 2013 91.58 91.81 91.23 91.79 644,864 +0.48(+0.52%)
May 02, 2013 90.71 91.36 90.62 91.31 411,334 +0.42(+0.46%)
May 01, 2013 91.28 91.60 90.82 90.90 701,350 +0.04(+0.04%)
Apr 30, 2013 90.48 90.92 90.04 90.86 865,781 +0.61(+0.68%)
Apr 29, 2013 89.95 90.48 89.72 90.25 1,138,972 +0.77(+0.86%)
Apr 26, 2013 89.43 89.63 89.31 89.48 747,486 +0.16(+0.18%)
Apr 25, 2013 90.04 90.24 89.15 89.31 1,136,019 -0.80(-0.89%)
Apr 24, 2013 90.06 90.73 89.87 90.12 1,285,250 -1.43(-1.56%)
Apr 23, 2013 90.55 91.61 89.59 91.55 802,097 +1.96(+2.18%)
Apr 22, 2013 89.29 89.75 88.93 89.59 781,159 -0.36(-0.40%)
Apr 19, 2013 89.89 90.07 89.43 89.95 2,241,042 +0.33(+0.36%)
Apr 18, 2013 90.18 90.26 89.48 89.62 407,826 +0.10(+0.11%)
Apr 17, 2013 90.11 90.32 89.13 89.52 399,785 -0.41(-0.45%)
Apr 16, 2013 90.22 90.30 89.23 89.93 495,119 -0.06(-0.07%)
Apr 15, 2013 90.60 91.10 89.98 89.99 623,108 -1.28(-1.40%)
Apr 12, 2013 91.13 91.35 90.55 91.27 541,226 -0.21(-0.23%)
Apr 11, 2013 91.00 91.78 90.84 91.48 482,529 +0.93(+1.03%)
Apr 10, 2013 89.62 91.23 89.58 90.55 793,707 +0.57(+0.63%)
Apr 09, 2013 89.44 90.32 89.11 89.98 967,657 -1.67(-1.82%)
Apr 08, 2013 92.20 92.21 91.42 91.65 676,790 +0.25(+0.28%)
Apr 05, 2013 90.75 91.47 90.42 91.40 984,172 -1.35(-1.46%)
Apr 04, 2013 91.88 92.94 91.85 92.75 577,372 -0.74(-0.80%)
Apr 03, 2013 94.71 94.81 93.40 93.49 543,992 -0.46(-0.49%)
Apr 02, 2013 93.46 94.15 93.34 93.95 1,150,814 +0.60(+0.65%)
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.