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 30, 2023 165.64 166.07 165.21 165.91 539,242 +3.98(+2.46%)
Jun 29, 2023 163.12 163.19 161.76 161.93 643,713 -0.14(-0.09%)
Jun 28, 2023 162.01 162.58 161.68 162.07 352,672 -1.14(-0.70%)
Jun 27, 2023 162.16 163.23 161.92 163.21 335,161 +1.53(+0.95%)
Jun 26, 2023 162.16 162.25 161.40 161.68 392,996 -0.22(-0.14%)
Jun 23, 2023 162.69 163.19 161.82 161.90 307,206 -2.55(-1.55%)
Jun 22, 2023 164.42 164.45 163.75 164.45 910,828 +1.21(+0.74%)
Jun 21, 2023 162.14 163.35 161.74 163.25 462,306 +0.30(+0.18%)
Jun 20, 2023 163.92 164.24 162.84 162.95 725,038 -2.94(-1.77%)
Jun 16, 2023 167.44 167.85 165.79 165.89 617,490 -0.42(-0.25%)
Jun 15, 2023 164.88 166.61 164.62 166.31 396,933 -12.82(-7.16%)
May 08, 2023 179.32 179.90 178.76 179.13 127,960 -0.43(-0.24%)
May 05, 2023 178.62 180.01 178.23 179.56 230,497 +0.72(+0.40%)
May 04, 2023 179.11 179.89 178.42 178.85 423,932 +1.21(+0.68%)
May 03, 2023 178.05 178.68 177.45 177.64 276,525 +1.21(+0.68%)
May 02, 2023 174.86 176.67 174.43 176.44 486,113 -0.31(-0.18%)
May 01, 2023 177.49 178.69 176.75 176.75 265,746 -0.65(-0.37%)
Apr 28, 2023 176.26 177.42 175.63 177.40 438,099 -3.59(-1.98%)
Apr 27, 2023 179.34 181.27 179.34 180.99 219,117 +1.90(+1.06%)
Apr 26, 2023 180.88 181.06 178.97 179.09 262,124 -1.65(-0.92%)
Apr 25, 2023 180.12 181.73 179.92 180.74 268,407 +0.13(+0.07%)
Apr 24, 2023 180.84 181.23 180.03 180.61 407,170 -0.07(-0.04%)
Apr 21, 2023 180.50 181.18 179.32 180.67 361,269 +1.94(+1.09%)
Apr 20, 2023 178.16 178.93 177.90 178.73 216,541 +1.16(+0.65%)
Apr 19, 2023 177.81 178.03 177.24 177.58 310,436 +1.60(+0.91%)
Apr 18, 2023 176.02 176.57 175.71 175.98 333,260 -1.44(-0.81%)
Apr 17, 2023 177.58 177.77 176.82 177.42 344,478 -0.14(-0.08%)
Apr 14, 2023 177.88 178.68 177.01 177.57 242,955 -2.16(-1.20%)
Apr 13, 2023 178.12 179.81 177.95 179.73 377,241 +2.40(+1.35%)
Apr 12, 2023 177.38 178.27 177.04 177.33 389,947 +1.40(+0.79%)
Apr 11, 2023 176.28 176.84 175.78 175.93 274,410 -0.70(-0.40%)
Apr 10, 2023 176.52 176.70 175.59 176.63 253,570 -0.64(-0.36%)
Apr 06, 2023 177.64 177.84 177.03 177.27 425,066 +0.36(+0.21%)
Apr 05, 2023 176.89 177.55 176.51 176.91 457,774 +1.91(+1.09%)
Apr 04, 2023 174.53 175.65 174.46 174.99 348,463 +1.28(+0.74%)
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.