Skip to main content

Diageo Plc ADR (NY: DEO )

135.86 +2.92 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 89.29 91.45 89.01 91.40 2,125,044 +3.31(+3.76%)
Jun 29, 2016 86.67 88.86 86.40 88.09 1,912,695 +2.34(+2.73%)
Jun 28, 2016 85.94 85.95 84.54 85.75 1,807,747 +1.85(+2.20%)
Jun 27, 2016 83.47 84.08 82.08 83.90 2,942,390 -0.58(-0.69%)
Jun 24, 2016 85.29 87.28 83.93 84.48 3,500,621 -4.39(-4.94%)
Jun 23, 2016 89.24 89.25 88.09 88.87 1,048,622 +0.82(+0.93%)
Jun 22, 2016 88.51 89.55 87.89 88.06 1,374,347 +0.43(+0.49%)
Jun 21, 2016 87.55 88.06 87.08 87.63 1,690,570 +1.31(+1.52%)
Jun 20, 2016 87.25 87.26 86.29 86.31 1,413,923 +2.62(+3.12%)
Jun 17, 2016 83.75 84.01 82.90 83.70 1,256,044 -0.19(-0.23%)
Jun 16, 2016 81.71 84.00 81.49 83.89 1,390,723 +1.38(+1.68%)
Jun 15, 2016 83.21 83.28 82.35 82.51 1,548,798 +0.74(+0.91%)
Jun 14, 2016 81.29 81.91 80.64 81.76 2,950,812 -1.39(-1.67%)
Jun 13, 2016 82.75 83.81 82.72 83.16 1,641,499 -1.56(-1.84%)
Jun 10, 2016 84.84 85.16 84.13 84.72 1,394,930 -2.71(-3.10%)
Jun 09, 2016 87.80 88.00 87.18 87.43 778,275 -1.48(-1.67%)
Jun 08, 2016 88.81 89.12 88.67 88.91 405,412 +0.00(+0.00%)
Jun 07, 2016 89.21 89.33 88.83 88.91 443,638 +0.33(+0.37%)
Jun 06, 2016 88.45 88.88 88.18 88.58 311,887 +0.21(+0.24%)
Jun 03, 2016 88.06 88.46 87.81 88.37 386,158 +0.74(+0.85%)
Jun 02, 2016 87.19 87.67 86.94 87.63 555,704 -0.21(-0.24%)
Jun 01, 2016 86.92 88.09 86.92 87.84 919,792 -0.53(-0.60%)
May 31, 2016 89.83 89.85 88.15 88.36 494,627 -1.15(-1.28%)
May 27, 2016 89.20 89.51 89.51 89.51 283,807 +0.43(+0.48%)
May 26, 2016 89.12 89.27 88.80 89.08 249,993 +0.12(+0.14%)
May 25, 2016 88.87 89.21 88.82 88.96 335,436 +0.29(+0.33%)
May 24, 2016 87.75 88.76 87.71 88.67 576,221 +2.41(+2.80%)
May 23, 2016 86.31 86.63 86.15 86.26 329,021 -0.06(-0.08%)
May 20, 2016 86.95 87.02 86.31 86.32 280,230 -0.43(-0.49%)
May 19, 2016 86.72 86.87 85.92 86.75 389,396 -0.26(-0.30%)
May 18, 2016 87.42 87.72 86.56 87.01 562,937 +0.10(+0.11%)
May 17, 2016 87.91 88.05 86.75 86.91 518,171 -1.51(-1.71%)
May 16, 2016 87.90 88.71 87.82 88.43 346,268 +0.39(+0.44%)
May 13, 2016 87.90 88.53 87.85 88.04 334,222 -0.55(-0.62%)
May 12, 2016 89.01 89.06 88.27 88.59 508,354 +0.07(+0.08%)
May 11, 2016 88.61 88.95 88.40 88.52 474,952 -0.42(-0.47%)
May 10, 2016 88.34 88.98 88.21 88.94 454,509 +0.45(+0.51%)
May 09, 2016 88.35 88.74 88.23 88.48 392,845 +0.38(+0.43%)
May 06, 2016 87.29 88.12 87.22 88.10 394,704 -0.07(-0.08%)
May 05, 2016 87.59 88.36 87.51 88.18 444,365 +0.66(+0.75%)
May 04, 2016 86.91 87.62 86.76 87.52 620,244 -0.53(-0.61%)
May 03, 2016 88.14 88.36 87.63 88.06 611,817 -0.39(-0.44%)
May 02, 2016 87.32 88.57 87.32 88.44 512,210 +0.73(+0.83%)
Apr 29, 2016 87.77 88.11 87.36 87.72 557,032 -0.60(-0.68%)
Apr 28, 2016 87.67 88.79 87.58 88.31 605,424 -0.11(-0.12%)
Apr 27, 2016 88.41 88.64 87.85 88.42 774,301 -0.45(-0.50%)
Apr 26, 2016 88.99 89.35 88.67 88.87 503,470 -0.18(-0.20%)
Apr 25, 2016 88.24 89.04 88.18 89.04 426,922 +0.39(+0.44%)
Apr 22, 2016 88.46 88.71 87.97 88.65 465,336 +0.06(+0.06%)
Apr 21, 2016 88.68 89.15 88.44 88.60 651,299 -1.81(-2.00%)
Apr 20, 2016 89.98 90.99 89.98 90.40 556,384 -0.47(-0.52%)
Apr 19, 2016 90.79 90.92 90.28 90.87 837,106 +1.89(+2.13%)
Apr 18, 2016 88.39 89.13 88.34 88.98 424,990 -0.05(-0.05%)
Apr 15, 2016 88.68 89.11 88.61 89.03 525,900 +0.62(+0.70%)
Apr 14, 2016 88.24 88.68 88.01 88.41 535,789 -0.10(-0.11%)
Apr 13, 2016 88.51 88.71 88.00 88.51 611,982 +0.38(+0.43%)
Apr 12, 2016 87.70 88.21 87.12 88.13 672,806 +1.09(+1.26%)
Apr 11, 2016 87.47 87.90 87.04 87.04 430,128 -0.23(-0.26%)
Apr 08, 2016 87.09 87.53 86.79 87.26 651,682 +0.62(+0.72%)
Apr 07, 2016 87.42 87.75 86.43 86.64 610,104 -0.49(-0.57%)
Apr 06, 2016 86.31 87.22 86.18 87.13 530,028 +0.99(+1.15%)
Apr 05, 2016 86.55 86.65 86.09 86.14 610,575 -1.35(-1.55%)
Apr 04, 2016 87.95 87.99 87.20 87.50 891,660 +0.49(+0.56%)
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.