Skip to main content

Diageo Plc ADR (NY: DEO )

148.74 -0.68 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 125.95 126.11 125.42 125.72 502,811 +0.01(+0.01%)
Jun 28, 2018 125.02 125.91 124.88 125.71 526,464 +1.60(+1.29%)
Jun 27, 2018 124.36 125.07 124.03 124.11 1,032,977 -0.59(-0.47%)
Jun 26, 2018 124.51 125.16 124.48 124.69 944,081 -0.09(-0.07%)
Jun 25, 2018 125.15 125.42 124.20 124.78 564,199 -2.62(-2.06%)
Jun 22, 2018 126.90 127.81 126.46 127.40 426,107 +1.07(+0.84%)
Jun 21, 2018 126.70 126.87 125.97 126.33 392,975 +0.58(+0.47%)
Jun 20, 2018 126.58 126.61 125.59 125.75 647,595 -0.72(-0.57%)
Jun 19, 2018 126.12 126.54 125.83 126.47 435,920 -0.72(-0.56%)
Jun 18, 2018 127.17 127.55 126.48 127.19 393,807 -2.51(-1.93%)
Jun 15, 2018 129.18 129.09 129.70 667,707 +0.51(+0.40%)
Jun 14, 2018 129.12 129.77 128.72 129.18 308,857 -0.18(-0.14%)
Jun 13, 2018 129.35 129.85 128.91 129.36 278,978 +0.95(+0.74%)
Jun 12, 2018 127.82 128.81 127.65 128.41 547,322 -0.59(-0.46%)
Jun 11, 2018 128.73 129.26 128.63 129.01 354,351 +1.23(+0.96%)
Jun 08, 2018 126.80 127.82 126.80 127.78 354,025 +1.91(+1.52%)
Jun 07, 2018 126.65 126.85 125.69 125.86 362,640 -2.11(-1.65%)
Jun 06, 2018 128.19 127.98 318,049 -0.35(-0.27%)
Jun 05, 2018 129.83 129.85 128.28 128.32 469,030 -0.45(-0.35%)
Jun 04, 2018 128.88 129.38 128.33 128.77 370,655 +2.34(+1.85%)
Jun 01, 2018 127.36 127.42 126.36 126.43 597,356 -1.48(-1.15%)
May 31, 2018 128.51 128.53 127.24 127.91 424,089 +0.40(+0.31%)
May 30, 2018 127.04 127.67 126.55 127.50 287,153 +0.30(+0.23%)
May 29, 2018 127.74 128.09 126.47 127.21 416,026 -0.54(-0.42%)
May 25, 2018 127.75 127.75 127.75 0 -0.15(-0.12%)
May 24, 2018 129.33 129.52 127.72 127.90 1,050,242 +1.28(+1.01%)
May 23, 2018 126.98 127.06 126.08 126.61 549,524 -0.94(-0.74%)
May 22, 2018 127.72 128.09 127.48 127.56 325,228 +0.35(+0.27%)
May 21, 2018 127.11 127.44 127.00 127.21 311,664 +0.23(+0.18%)
May 18, 2018 127.26 127.34 126.77 126.98 281,649 -0.72(-0.56%)
May 17, 2018 127.86 127.96 127.42 127.70 454,464 +0.43(+0.34%)
May 16, 2018 127.11 127.75 126.85 127.27 589,822 +1.21(+0.96%)
May 15, 2018 125.99 126.30 125.25 126.06 276,585 -0.07(-0.06%)
May 14, 2018 126.37 126.52 125.90 126.13 226,590 -0.17(-0.14%)
May 11, 2018 126.64 126.75 126.20 126.31 266,784 +0.52(+0.41%)
May 10, 2018 126.19 126.25 125.31 125.79 418,762 +0.03(+0.03%)
May 09, 2018 125.47 126.19 125.19 125.76 430,898 +0.14(+0.11%)
May 08, 2018 125.09 125.67 124.68 125.62 449,634 +0.25(+0.20%)
May 07, 2018 125.29 125.44 124.88 125.37 372,432 +0.05(+0.04%)
May 04, 2018 125.02 125.71 124.90 125.31 749,112 +1.78(+1.44%)
May 03, 2018 123.37 123.78 122.90 123.53 482,782 +0.90(+0.73%)
May 02, 2018 124.06 124.11 122.36 122.63 540,081 -1.16(-0.94%)
May 01, 2018 123.83 123.86 123.25 123.80 501,251 -0.13(-0.10%)
Apr 30, 2018 123.68 124.36 123.67 123.92 491,722 +0.97(+0.79%)
Apr 27, 2018 122.34 123.23 122.02 122.96 414,110 +1.48(+1.22%)
Apr 26, 2018 121.63 121.96 121.06 121.47 307,577 +1.34(+1.12%)
Apr 25, 2018 119.81 120.33 119.39 120.13 280,289 +0.32(+0.27%)
Apr 24, 2018 120.81 120.91 119.41 119.81 278,522 -0.01(-0.01%)
Apr 23, 2018 119.26 119.91 119.16 119.81 322,748 -0.47(-0.39%)
Apr 20, 2018 120.60 120.81 120.07 120.28 841,157 -1.31(-1.08%)
Apr 19, 2018 122.97 122.97 121.14 121.59 569,390 -0.43(-0.35%)
Apr 18, 2018 122.21 122.63 121.85 122.02 993,414 +0.01(+0.01%)
Apr 17, 2018 122.19 122.61 121.64 122.01 1,906,559 -1.15(-0.94%)
Apr 16, 2018 122.90 123.40 122.11 123.17 1,309,916 -0.79(-0.64%)
Apr 13, 2018 124.11 124.35 123.64 123.96 424,319 +0.48(+0.39%)
Apr 12, 2018 123.85 123.85 123.21 123.48 348,874 +0.07(+0.06%)
Apr 11, 2018 124.88 125.01 123.31 123.41 441,221 -1.36(-1.09%)
Apr 10, 2018 125.09 125.30 124.36 124.77 1,050,710 +1.75(+1.43%)
Apr 09, 2018 124.14 124.14 123.01 123.02 760,090 +1.53(+1.26%)
Apr 06, 2018 122.21 122.94 121.27 121.49 518,147 -0.45(-0.37%)
Apr 05, 2018 120.70 122.21 120.56 121.94 440,041 +1.65(+1.37%)
Apr 04, 2018 117.99 120.36 117.92 120.29 764,906 +2.77(+2.35%)
Apr 03, 2018 117.95 117.98 116.93 117.53 344,935 +0.84(+0.72%)
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.