Skip to main content

Diageo Plc ADR (NY: DEO )

148.74 -0.68 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 46.36 46.50 46.11 46.32 1,239,131 +0.28(+0.61%)
Jun 29, 2006 45.44 46.23 45.37 46.04 1,166,069 +0.29(+0.64%)
Jun 28, 2006 45.81 45.85 45.39 45.74 662,512 +0.43(+0.94%)
Jun 27, 2006 45.53 45.74 45.29 45.32 799,302 -0.23(-0.50%)
Jun 26, 2006 45.60 45.66 45.39 45.55 668,492 -0.19(-0.42%)
Jun 23, 2006 45.57 45.83 45.57 45.74 458,348 -0.36(-0.79%)
Jun 22, 2006 46.04 46.14 45.75 46.10 636,846 -0.56(-1.19%)
Jun 21, 2006 46.40 46.88 46.32 46.66 507,202 -0.10(-0.21%)
Jun 20, 2006 46.66 47.03 46.66 46.75 393,891 +1.03(+2.25%)
Jun 19, 2006 46.22 46.22 45.65 45.72 415,036 -0.27(-0.60%)
Jun 16, 2006 45.94 46.24 45.94 46.00 346,058 -0.45(-0.96%)
Jun 15, 2006 45.79 46.49 45.73 46.44 619,638 +0.83(+1.82%)
Jun 14, 2006 45.53 45.82 45.44 45.61 919,468 +0.82(+1.82%)
Jun 13, 2006 45.52 45.77 44.76 44.80 847,719 -0.95(-2.07%)
Jun 12, 2006 46.23 46.24 45.74 45.74 393,016 -0.25(-0.55%)
Jun 09, 2006 45.83 46.17 45.81 46.00 476,577 -0.12(-0.25%)
Jun 08, 2006 46.11 46.19 45.74 46.11 529,514 -0.74(-1.58%)
Jun 07, 2006 46.62 47.30 46.53 46.86 696,491 +0.69(+1.49%)
Jun 06, 2006 46.00 46.27 45.84 46.17 840,135 -0.18(-0.38%)
Jun 05, 2006 46.49 46.75 46.27 46.35 1,476,836 +0.17(+0.37%)
Jun 02, 2006 46.29 46.33 46.06 46.18 447,119 +0.34(+0.75%)
Jun 01, 2006 45.11 45.91 45.02 45.83 1,173,944 +0.45(+0.98%)
May 31, 2006 45.29 45.61 45.20 45.39 501,514 +0.10(+0.21%)
May 30, 2006 45.94 45.99 45.22 45.29 539,722 -0.65(-1.42%)
May 26, 2006 45.98 46.12 45.70 45.94 763,865 +0.47(+1.03%)
May 25, 2006 45.33 45.62 45.00 45.48 380,037 +0.58(+1.30%)
May 24, 2006 45.11 45.15 44.66 44.89 663,242 -0.47(-1.03%)
May 23, 2006 45.31 45.60 45.19 45.36 583,618 +0.05(+0.12%)
May 22, 2006 44.86 45.50 44.82 45.31 589,888 +0.38(+0.85%)
May 19, 2006 44.80 45.12 44.46 44.92 476,577 -0.45(-0.98%)
May 18, 2006 45.63 45.77 45.29 45.37 466,952 +0.10(+0.23%)
May 17, 2006 45.94 46.22 45.12 45.26 799,886 -1.17(-2.51%)
May 16, 2006 46.49 46.52 46.23 46.43 386,453 +0.34(+0.73%)
May 15, 2006 45.86 46.16 45.79 46.09 848,156 -0.47(-1.02%)
May 12, 2006 46.94 47.10 46.49 46.57 540,306 -0.58(-1.24%)
May 11, 2006 47.16 47.53 47.08 47.15 771,594 +0.75(+1.61%)
May 10, 2006 46.69 46.70 46.37 46.40 422,911 -0.59(-1.26%)
May 09, 2006 46.82 47.15 46.77 46.99 831,677 +0.18(+0.38%)
May 08, 2006 46.59 46.83 46.49 46.81 1,302,859 +0.42(+0.90%)
May 05, 2006 46.34 46.46 46.11 46.40 525,139 +0.39(+0.85%)
May 04, 2006 45.91 46.14 45.87 46.01 428,599 +0.26(+0.57%)
May 03, 2006 45.77 45.87 45.60 45.74 352,766 -0.29(-0.64%)
May 02, 2006 45.94 46.10 45.85 46.04 422,765 +0.71(+1.56%)
May 01, 2006 45.50 45.83 45.26 45.33 464,327 -0.10(-0.21%)
Apr 28, 2006 45.21 45.59 45.19 45.43 365,599 +0.03(+0.08%)
Apr 27, 2006 45.26 45.59 44.69 45.39 979,405 +0.08(+0.17%)
Apr 26, 2006 45.26 45.46 45.07 45.32 1,566,231 +0.15(+0.33%)
Apr 25, 2006 45.32 45.43 45.03 45.17 1,113,715 -0.03(-0.08%)
Apr 24, 2006 44.87 45.27 44.83 45.20 1,198,444 +0.10(+0.23%)
Apr 21, 2006 45.01 45.24 44.94 45.10 1,997,309 -0.03(-0.08%)
Apr 20, 2006 44.91 45.29 44.90 45.13 1,566,523 +0.62(+1.39%)
Apr 19, 2006 44.30 44.65 44.20 44.52 922,968 +1.21(+2.79%)
Apr 18, 2006 43.13 43.34 43.02 43.31 428,599 +0.40(+0.93%)
Apr 17, 2006 43.27 43.27 42.87 42.91 710,637 +0.08(+0.19%)
Apr 13, 2006 42.99 43.01 42.80 42.83 292,538 -0.16(-0.37%)
Apr 12, 2006 43.10 43.32 42.91 42.99 714,283 +0.37(+0.87%)
Apr 11, 2006 42.93 43.02 42.48 42.62 437,786 -0.57(-1.32%)
Apr 10, 2006 43.41 43.54 42.97 43.19 437,932 +0.07(+0.16%)
Apr 07, 2006 43.47 43.56 43.04 43.12 494,369 -0.37(-0.85%)
Apr 06, 2006 43.61 43.64 43.34 43.49 347,516 -0.36(-0.83%)
Apr 05, 2006 43.47 43.96 43.47 43.85 472,348 +0.31(+0.71%)
Apr 04, 2006 43.64 43.76 43.38 43.54 406,870 +0.03(+0.06%)
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.