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 (%)
Sep 28, 2012	85.21	85.23	84.55	85.06	719,953	-0.29(-0.34%)
Sep 27, 2012	85.16	85.60	84.86	85.35	594,477	+0.62(+0.73%)
Sep 26, 2012	85.20	85.30	84.50	84.74	1,020,295	-0.24(-0.28%)
Sep 25, 2012	85.81	86.31	84.92	84.98	1,133,400	+0.57(+0.67%)
Sep 24, 2012	84.05	84.59	83.95	84.41	563,135	+0.50(+0.59%)
Sep 21, 2012	84.02	84.42	83.74	83.91	434,828	-0.05(-0.05%)
Sep 20, 2012	83.72	84.05	83.43	83.96	726,251	+0.54(+0.65%)
Sep 19, 2012	83.63	83.78	83.30	83.42	567,900	-0.32(-0.39%)
Sep 18, 2012	83.53	84.65	83.35	83.74	1,324,064	+1.57(+1.91%)
Sep 17, 2012	82.30	82.68	82.05	82.17	989,043	+0.14(+0.17%)
Sep 14, 2012	81.72	82.51	81.64	82.03	673,519	-0.44(-0.53%)
Sep 13, 2012	81.54	82.65	81.36	82.47	1,014,404	+1.46(+1.80%)
Sep 12, 2012	80.93	81.39	80.59	81.02	862,033	-1.00(-1.21%)
Sep 11, 2012	82.46	82.54	81.90	82.01	924,526	+0.29(+0.35%)
Sep 10, 2012	81.72	82.10	81.69	81.72	744,315	-0.69(-0.84%)
Sep 07, 2012	82.87	83.11	82.17	82.42	1,234,997	-2.21(-2.61%)
Sep 06, 2012	84.49	85.01	84.37	84.63	1,101,370	+0.99(+1.18%)
Sep 05, 2012	83.57	84.15	83.32	83.64	1,831,550	+1.01(+1.22%)

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.