Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diageo Plc ADR (NY: DEO )

138.64 +0.33 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 121.31 123.06 121.31 122.74 419,598 +0.31(+0.25%)
Jun 29, 2020 122.02 122.92 121.52 122.43 423,340 +0.54(+0.44%)
Jun 26, 2020 124.29 124.34 121.63 121.89 383,661 -1.94(-1.57%)
Jun 25, 2020 123.39 123.85 122.58 123.83 505,844 +0.00(+0.00%)
Jun 24, 2020 125.53 125.71 123.42 123.83 499,367 -4.48(-3.49%)
Jun 23, 2020 128.43 129.47 128.30 128.32 380,390 -0.23(-0.18%)
Jun 22, 2020 128.21 128.57 127.80 128.55 418,275 -1.50(-1.15%)
Jun 19, 2020 132.25 132.89 129.89 130.05 482,532 +1.45(+1.13%)
Jun 18, 2020 127.31 128.87 127.31 128.59 475,885 -1.66(-1.28%)
Jun 17, 2020 131.50 131.53 129.94 130.26 400,544 -0.95(-0.72%)
Jun 16, 2020 133.21 133.25 130.15 131.21 416,641 +3.22(+2.52%)
Jun 15, 2020 125.92 128.51 125.53 127.98 406,735 -0.83(-0.65%)
Jun 12, 2020 129.07 129.94 126.78 128.81 536,293 +2.69(+2.14%)
Jun 11, 2020 130.47 130.50 125.84 126.12 483,321 -7.67(-5.73%)
Jun 10, 2020 134.61 134.97 133.62 133.79 376,036 +0.89(+0.67%)
Jun 09, 2020 131.73 133.61 131.68 132.90 419,437 -2.10(-1.56%)
Jun 08, 2020 134.38 135.36 133.98 135.00 433,417 +0.28(+0.21%)
Jun 05, 2020 134.06 136.15 133.91 134.72 504,102 +1.55(+1.17%)
Jun 04, 2020 133.56 134.29 132.59 133.17 540,626 -0.06(-0.05%)
Jun 03, 2020 132.35 134.14 132.09 133.23 499,961 +3.23(+2.49%)
Jun 02, 2020 130.51 130.94 129.47 130.00 364,999 -0.64(-0.49%)
Jun 01, 2020 129.52 131.15 129.43 130.64 458,078 +2.22(+1.73%)
May 29, 2020 129.11 129.32 126.28 128.42 1,672,386 -3.78(-2.86%)
May 28, 2020 133.21 134.47 132.01 132.20 618,122 +0.60(+0.46%)
May 27, 2020 130.55 131.61 129.78 131.60 379,708 +2.52(+1.95%)
May 26, 2020 128.69 129.94 128.09 129.08 365,323 +2.43(+1.92%)
May 22, 2020 125.83 126.99 125.44 126.65 420,888 -0.62(-0.49%)
May 21, 2020 128.04 128.54 126.64 127.27 346,832 -0.46(-0.36%)
May 20, 2020 127.86 128.43 126.97 127.73 532,121 +0.59(+0.47%)
May 19, 2020 127.13 128.51 126.76 127.13 659,245 -0.82(-0.64%)
May 18, 2020 125.94 128.20 125.83 127.95 426,105 +5.00(+4.07%)
May 15, 2020 122.25 123.78 122.25 122.95 517,351 +0.02(+0.01%)
May 14, 2020 120.50 123.06 120.43 122.93 965,944 -2.83(-2.25%)
May 13, 2020 127.79 127.80 124.84 125.76 749,607 -2.38(-1.85%)
May 12, 2020 130.54 130.59 128.00 128.14 479,780 +0.17(+0.13%)
May 11, 2020 127.21 128.80 126.83 127.97 472,299 +0.92(+0.73%)
May 08, 2020 127.23 127.33 126.04 127.05 344,353 +1.80(+1.44%)
May 07, 2020 125.38 126.04 125.02 125.25 714,169 +0.33(+0.26%)
May 06, 2020 124.43 125.49 123.96 124.92 598,227 +1.83(+1.48%)
May 05, 2020 124.21 125.06 122.83 123.09 485,157 -2.39(-1.91%)
May 04, 2020 124.31 125.49 123.76 125.49 484,198 +0.25(+0.20%)
May 01, 2020 126.63 127.03 124.72 125.24 618,084 -1.39(-1.10%)
Apr 30, 2020 127.55 127.55 125.91 126.63 722,006 +0.83(+0.66%)
Apr 29, 2020 126.07 127.12 125.67 125.80 442,221 +0.05(+0.04%)
Apr 28, 2020 126.80 126.93 125.43 125.75 578,160 +1.13(+0.91%)
Apr 27, 2020 123.79 124.89 123.17 124.62 510,764 +3.10(+2.55%)
Apr 24, 2020 120.95 121.81 120.13 121.52 378,515 +0.99(+0.82%)
Apr 23, 2020 121.13 122.62 120.27 120.54 402,018 -0.35(-0.29%)
Apr 22, 2020 119.93 121.23 119.56 120.89 578,668 +2.88(+2.44%)
Apr 21, 2020 118.38 119.56 116.80 118.01 1,027,072 -4.42(-3.61%)
Apr 20, 2020 122.78 124.99 122.39 122.43 675,771 -3.00(-2.39%)
Apr 17, 2020 126.87 127.01 124.27 125.42 669,217 +3.76(+3.09%)
Apr 16, 2020 122.27 122.58 120.25 121.66 426,647 +0.47(+0.39%)
Apr 15, 2020 120.39 122.67 120.02 121.19 1,227,892 -1.02(-0.84%)
Apr 14, 2020 119.63 122.48 119.46 122.21 664,139 +2.91(+2.44%)
Apr 13, 2020 121.48 121.61 118.75 119.30 474,966 -2.68(-2.19%)
Apr 09, 2020 119.99 123.05 118.92 121.97 814,951 +5.38(+4.61%)
Apr 08, 2020 115.18 117.09 113.93 116.59 793,747 +1.09(+0.94%)
Apr 07, 2020 117.61 118.20 115.43 115.51 651,358 +0.06(+0.05%)
Apr 06, 2020 113.02 116.40 112.82 115.45 600,795 +4.72(+4.26%)
Apr 03, 2020 110.16 111.43 109.71 110.73 687,940 -2.24(-1.98%)
Apr 02, 2020 111.22 113.20 110.83 112.97 619,110 +1.99(+1.79%)
Apr 01, 2020 111.65 112.95 110.67 110.98 739,189 -5.12(-4.41%)
Mar 31, 2020 115.01 118.37 114.68 116.10 687,839 -1.53(-1.30%)
Mar 30, 2020 115.92 118.25 114.75 117.63 783,319 +2.82(+2.46%)
Mar 27, 2020 111.19 116.97 110.98 114.81 818,126 -4.26(-3.57%)
Mar 26, 2020 110.98 119.48 110.87 119.07 1,467,072 +10.99(+10.17%)
Mar 25, 2020 103.02 110.22 102.67 108.08 1,102,921 +3.61(+3.45%)
Mar 24, 2020 100.03 104.58 99.79 104.47 1,312,706 +10.78(+11.50%)
Mar 23, 2020 98.24 99.22 91.80 93.70 1,644,895 -6.37(-6.36%)
Mar 20, 2020 103.50 105.95 99.80 100.06 1,191,605 -1.84(-1.81%)
Mar 19, 2020 94.48 104.97 93.45 101.91 1,494,462 +6.89(+7.25%)
Mar 18, 2020 95.67 97.20 92.64 95.02 2,045,809 -8.56(-8.26%)
Mar 17, 2020 100.97 103.76 98.12 103.58 1,754,540 -0.83(-0.80%)
Mar 16, 2020 103.13 108.28 102.29 104.41 1,298,668 -12.24(-10.49%)
Mar 13, 2020 114.89 116.94 110.34 116.65 2,030,864 +1.99(+1.74%)
Mar 12, 2020 110.90 117.35 107.77 114.66 2,122,313 -5.32(-4.43%)
Mar 11, 2020 123.89 124.38 118.19 119.97 1,306,027 -6.78(-5.35%)
Mar 10, 2020 125.83 127.25 122.44 126.75 964,891 +3.77(+3.07%)
Mar 09, 2020 123.99 127.21 122.95 122.98 1,701,638 -8.58(-6.52%)
Mar 06, 2020 128.97 131.97 128.51 131.55 707,101 +0.03(+0.02%)
Mar 05, 2020 131.32 132.73 130.70 131.53 637,644 -3.45(-2.56%)
Mar 04, 2020 132.43 134.99 131.74 134.98 627,913 +3.53(+2.69%)
Mar 03, 2020 132.47 133.80 130.76 131.44 1,001,595 -1.57(-1.18%)
Mar 02, 2020 130.26 133.01 129.95 133.01 792,367 +3.41(+2.63%)
Feb 28, 2020 128.42 130.47 126.87 129.61 1,290,367 -1.95(-1.48%)
Feb 27, 2020 134.19 134.51 131.43 131.55 930,756 -3.90(-2.88%)
Feb 26, 2020 135.69 137.45 135.44 135.45 659,572 -2.65(-1.92%)
Feb 25, 2020 140.13 140.73 137.84 138.10 491,603 -2.54(-1.81%)
Feb 24, 2020 140.34 141.54 140.34 140.65 688,276 -5.42(-3.71%)
Feb 21, 2020 146.13 146.31 145.27 146.07 266,410 -0.03(-0.02%)
Feb 20, 2020 145.59 146.38 145.32 146.09 353,775 -0.77(-0.52%)
Feb 19, 2020 147.69 147.69 146.72 146.86 245,647 +0.46(+0.31%)
Feb 18, 2020 146.62 147.00 146.35 146.40 344,335 +0.82(+0.57%)
Feb 14, 2020 145.01 145.68 144.36 145.58 300,886 +0.36(+0.25%)
Feb 13, 2020 144.50 145.72 144.20 145.22 383,418 +0.09(+0.06%)
Feb 12, 2020 146.23 146.25 145.09 145.12 457,427 -1.20(-0.82%)
Feb 11, 2020 146.84 147.17 145.86 146.33 359,787 -0.51(-0.35%)
Feb 10, 2020 146.93 147.20 146.50 146.84 274,071 -0.85(-0.58%)
Feb 07, 2020 149.05 149.16 147.43 147.69 387,958 -2.15(-1.44%)
Feb 06, 2020 149.59 150.18 149.34 149.84 456,048 +2.07(+1.40%)
Feb 05, 2020 147.92 148.35 147.14 147.77 530,815 +0.56(+0.38%)
Feb 04, 2020 147.68 148.16 147.21 147.21 597,100 +2.12(+1.46%)
Feb 03, 2020 146.14 146.24 145.09 145.09 480,068 +2.14(+1.50%)
Jan 31, 2020 143.79 144.10 142.59 142.94 586,855 -0.41(-0.28%)
Jan 30, 2020 143.41 143.72 141.96 143.35 795,042 -2.20(-1.51%)
Jan 29, 2020 146.02 146.73 145.33 145.55 389,807 -1.92(-1.30%)
Jan 28, 2020 147.13 148.16 147.10 147.47 471,714 -3.12(-2.07%)
Jan 27, 2020 151.05 151.69 150.35 150.59 274,362 -2.53(-1.65%)
Jan 24, 2020 154.12 154.34 152.71 153.12 330,499 +0.12(+0.08%)
Jan 23, 2020 153.39 153.41 152.53 153.00 291,407 +0.07(+0.05%)
Jan 22, 2020 153.54 153.67 152.93 152.93 277,617 -0.73(-0.48%)
Jan 21, 2020 153.35 154.09 153.30 153.66 431,512 -0.82(-0.53%)
Jan 17, 2020 154.57 155.02 154.20 154.48 322,101 +0.44(+0.29%)
Jan 16, 2020 153.95 154.04 153.21 154.04 330,432 -0.08(-0.05%)
Jan 15, 2020 153.21 154.51 153.05 154.12 371,355 +1.94(+1.28%)
Jan 14, 2020 152.16 152.34 151.68 152.18 344,212 +0.20(+0.13%)
Jan 13, 2020 151.41 152.48 151.30 151.97 504,854 -1.10(-0.72%)
Jan 10, 2020 153.69 153.98 152.86 153.07 341,549 -0.64(-0.42%)
Jan 09, 2020 153.54 154.24 153.17 153.71 351,845 +1.22(+0.80%)
Jan 08, 2020 152.20 152.94 151.88 152.49 404,489 +2.01(+1.34%)
Jan 07, 2020 151.43 151.43 150.30 150.48 404,584 -1.30(-0.86%)
Jan 06, 2020 151.57 151.91 151.27 151.78 378,773 +1.19(+0.79%)
Jan 03, 2020 150.08 151.21 150.07 150.60 415,693 -0.31(-0.20%)
Jan 02, 2020 151.75 152.32 150.83 150.91 408,711 -1.51(-0.99%)
Dec 31, 2019 152.07 152.70 151.35 152.42 265,747 +0.00(+0.00%)
Dec 30, 2019 153.13 153.17 151.85 152.42 224,498 -0.53(-0.35%)
Dec 27, 2019 153.13 153.17 152.56 152.95 268,289 +1.83(+1.21%)
Dec 26, 2019 150.45 151.16 150.45 151.12 144,956 +0.69(+0.46%)
Dec 24, 2019 151.10 151.10 150.05 150.44 119,227 -0.28(-0.19%)
Dec 23, 2019 151.24 151.29 150.50 150.72 300,431 +0.21(+0.14%)
Dec 20, 2019 150.24 150.98 149.81 150.51 590,170 +1.77(+1.19%)
Dec 19, 2019 149.11 149.35 148.56 148.74 274,633 -0.81(-0.54%)
Dec 18, 2019 150.12 150.13 148.60 149.54 366,853 +0.28(+0.19%)
Dec 17, 2019 149.00 150.01 148.65 149.26 497,011 -0.89(-0.59%)
Dec 16, 2019 151.08 151.32 149.84 150.15 670,961 +2.97(+2.02%)
Dec 13, 2019 147.26 147.92 146.74 147.18 546,081 +1.75(+1.20%)
Dec 12, 2019 146.07 146.57 144.87 145.43 355,761 -1.34(-0.91%)
Dec 11, 2019 145.97 147.18 145.97 146.77 214,926 +0.62(+0.42%)
Dec 10, 2019 146.56 146.65 146.11 146.16 228,707 -0.26(-0.18%)
Dec 09, 2019 146.83 147.12 146.35 146.42 218,668 -0.23(-0.16%)
Dec 06, 2019 147.07 147.39 146.29 146.65 298,013 +0.64(+0.44%)
Dec 05, 2019 146.04 146.15 145.57 146.01 343,538 -0.39(-0.27%)
Dec 04, 2019 146.06 146.72 145.81 146.40 352,225 -0.40(-0.27%)
Dec 03, 2019 146.97 147.25 146.31 146.80 324,195 -0.51(-0.34%)
Dec 02, 2019 147.45 147.59 146.06 147.31 356,243 -0.61(-0.41%)
Nov 29, 2019 148.25 148.62 147.75 147.91 186,852 -0.57(-0.38%)
Nov 27, 2019 148.56 148.84 148.01 148.48 374,036 +0.26(+0.18%)
Nov 26, 2019 148.35 148.86 147.81 148.22 480,285 +1.15(+0.78%)
Nov 25, 2019 147.50 147.51 146.63 147.07 485,704 +2.24(+1.55%)
Nov 22, 2019 145.31 145.31 144.57 144.83 190,388 -0.05(-0.03%)
Nov 21, 2019 145.29 145.41 144.35 144.87 245,943 -0.83(-0.57%)
Nov 20, 2019 146.14 146.32 145.54 145.70 271,774 -0.55(-0.38%)
Nov 19, 2019 145.96 146.26 145.78 146.26 245,852 +0.98(+0.67%)
Nov 18, 2019 145.49 145.98 145.07 145.28 224,436 +0.36(+0.25%)
Nov 15, 2019 144.45 145.11 144.22 144.92 312,157 -0.71(-0.49%)
Nov 14, 2019 146.23 146.30 145.14 145.63 229,580 +0.51(+0.35%)
Nov 13, 2019 144.64 145.33 144.04 145.12 300,168 +2.14(+1.49%)
Nov 12, 2019 143.77 143.85 142.36 142.99 437,856 -1.62(-1.12%)
Nov 11, 2019 144.25 145.09 144.07 144.61 236,768 +0.68(+0.47%)
Nov 08, 2019 143.80 144.19 143.12 143.93 462,324 -0.93(-0.64%)
Nov 07, 2019 145.56 145.56 144.15 144.86 260,425 -0.40(-0.27%)
Nov 06, 2019 145.97 146.06 145.15 145.26 278,194 +0.48(+0.33%)
Nov 05, 2019 145.73 145.73 144.27 144.78 553,533 -0.53(-0.36%)
Nov 04, 2019 147.26 147.36 145.09 145.31 319,877 -2.21(-1.50%)
Nov 01, 2019 148.72 148.72 147.46 147.51 238,344 -0.79(-0.53%)
Oct 31, 2019 148.18 148.69 147.56 148.30 484,579 +0.52(+0.36%)
Oct 30, 2019 147.01 148.26 146.32 147.78 385,117 +3.12(+2.16%)
Oct 29, 2019 144.42 145.11 143.89 144.65 233,350 +0.40(+0.28%)
Oct 28, 2019 144.86 144.99 144.10 144.26 368,010 -0.85(-0.59%)
Oct 25, 2019 145.57 145.76 144.99 145.11 367,737 -1.28(-0.87%)
Oct 24, 2019 146.16 146.82 145.86 146.38 275,661 +0.65(+0.45%)
Oct 23, 2019 145.32 146.20 145.30 145.73 298,380 +0.07(+0.05%)
Oct 22, 2019 146.04 146.83 145.44 145.66 283,545 +0.07(+0.05%)
Oct 21, 2019 146.16 146.56 145.50 145.59 299,960 -0.69(-0.47%)
Oct 18, 2019 146.29 146.84 145.73 146.27 369,505 -0.92(-0.63%)
Oct 17, 2019 146.26 147.50 146.16 147.20 441,331 -0.30(-0.20%)
Oct 16, 2019 146.81 147.68 146.54 147.50 290,236 +0.67(+0.46%)
Oct 15, 2019 146.31 147.43 146.09 146.83 730,694 -0.68(-0.46%)
Oct 14, 2019 146.74 148.04 146.74 147.50 497,913 -0.28(-0.19%)
Oct 11, 2019 146.95 148.48 146.65 147.78 700,889 -0.72(-0.49%)
Oct 10, 2019 147.46 148.90 147.38 148.51 305,385 -0.60(-0.40%)
Oct 09, 2019 148.37 149.32 148.20 149.11 438,129 +1.87(+1.27%)
Oct 08, 2019 147.59 148.08 146.84 147.23 600,339 -1.05(-0.71%)
Oct 07, 2019 148.04 149.33 147.82 148.28 617,422 +0.48(+0.32%)
Oct 04, 2019 145.71 147.80 145.71 147.80 368,179 +0.72(+0.49%)
Oct 03, 2019 145.78 147.39 145.32 147.08 510,501 +3.84(+2.68%)
Oct 02, 2019 144.36 144.83 142.82 143.24 529,037 -4.63(-3.13%)
Oct 01, 2019 146.91 148.06 146.27 147.88 359,403 -0.11(-0.07%)
Sep 30, 2019 148.42 149.42 147.91 147.98 342,361 +0.86(+0.58%)
Sep 27, 2019 147.77 147.90 146.54 147.12 369,616 +0.13(+0.09%)
Sep 26, 2019 146.61 147.45 146.52 147.00 355,827 +1.49(+1.03%)
Sep 25, 2019 145.60 145.92 144.82 145.50 507,260 -1.35(-0.92%)
Sep 24, 2019 146.56 147.36 146.53 146.85 308,190 +0.26(+0.18%)
Sep 23, 2019 146.65 146.92 146.25 146.59 356,624 +0.52(+0.35%)
Sep 20, 2019 147.19 147.48 145.88 146.07 564,976 -1.53(-1.04%)
Sep 19, 2019 147.32 148.37 147.32 147.60 392,218 -0.10(-0.07%)
Sep 18, 2019 147.27 147.97 146.55 147.70 473,709 -0.62(-0.42%)
Sep 17, 2019 146.95 148.41 146.81 148.33 388,103 +2.25(+1.54%)
Sep 16, 2019 146.98 147.21 145.62 146.07 364,357 -1.66(-1.12%)
Sep 13, 2019 147.10 148.56 146.88 147.73 471,384 -3.01(-2.00%)
Sep 12, 2019 149.97 151.33 149.83 150.75 271,240 +0.71(+0.47%)
Sep 11, 2019 148.96 150.57 148.90 150.04 361,861 +1.18(+0.79%)
Sep 10, 2019 148.40 149.37 147.87 148.86 408,524 -2.39(-1.58%)
Sep 09, 2019 151.22 151.41 150.18 151.25 300,327 -2.53(-1.65%)
Sep 06, 2019 153.03 154.94 152.89 153.78 740,668 +1.59(+1.05%)
Sep 05, 2019 156.96 157.20 151.65 152.19 970,668 -7.07(-4.44%)
Sep 04, 2019 158.73 159.48 158.53 159.26 645,622 +1.14(+0.72%)
Sep 03, 2019 157.12 158.75 156.92 158.12 416,401 +3.11(+2.01%)
Aug 30, 2019 155.65 155.70 154.11 155.01 215,139 +0.69(+0.45%)
Aug 29, 2019 153.85 154.43 153.53 154.32 233,848 +1.35(+0.88%)
Aug 28, 2019 152.28 153.08 151.59 152.97 300,939 +0.24(+0.16%)
Aug 27, 2019 151.76 153.09 151.76 152.73 322,240 +1.60(+1.06%)
Aug 26, 2019 150.54 151.46 149.99 151.12 224,367 +0.56(+0.37%)
Aug 23, 2019 152.77 153.12 150.23 150.56 395,914 -1.61(-1.06%)
Aug 22, 2019 151.31 152.34 151.00 152.18 436,660 +0.11(+0.07%)
Aug 21, 2019 153.03 153.12 151.83 152.07 670,880 +1.20(+0.80%)
Aug 20, 2019 152.21 152.38 150.70 150.86 533,281 -0.15(-0.10%)
Aug 19, 2019 151.81 152.11 150.94 151.01 416,948 -0.75(-0.49%)
Aug 16, 2019 151.84 152.02 150.99 151.76 551,385 +1.86(+1.24%)
Aug 15, 2019 150.00 150.39 149.14 149.90 304,631 +2.59(+1.76%)
Aug 14, 2019 147.99 148.65 147.13 147.31 382,073 -1.03(-0.69%)
Aug 13, 2019 148.23 149.16 148.06 148.35 253,252 -0.66(-0.44%)
Aug 12, 2019 149.65 150.05 148.84 149.01 231,678 +0.84(+0.57%)
Aug 09, 2019 148.52 148.82 147.64 148.16 378,124 +0.13(+0.09%)
Aug 08, 2019 145.89 148.32 145.69 148.04 399,977 +0.68(+0.46%)
Aug 07, 2019 146.42 148.04 146.10 147.36 358,933 +1.05(+0.72%)
Aug 06, 2019 146.26 146.81 145.53 146.31 249,667 +0.41(+0.28%)
Aug 05, 2019 148.02 148.34 145.08 145.90 538,181 -3.16(-2.12%)
Aug 02, 2019 150.37 150.56 148.76 149.06 456,391 -1.81(-1.20%)
Aug 01, 2019 150.91 152.95 150.84 150.86 520,116 +1.75(+1.17%)
Jul 31, 2019 149.65 150.67 148.15 149.11 349,948 -1.12(-0.75%)
Jul 30, 2019 150.09 150.37 149.62 150.24 591,021 +0.21(+0.14%)
Jul 29, 2019 149.64 150.20 149.04 150.03 629,197 +2.53(+1.71%)
Jul 26, 2019 147.07 147.73 146.68 147.50 450,124 +1.57(+1.08%)
Jul 25, 2019 146.60 146.69 144.78 145.93 947,887 -3.55(-2.37%)
Jul 24, 2019 149.15 150.45 148.70 149.48 564,228 -1.82(-1.20%)
Jul 23, 2019 151.39 152.03 150.94 151.30 577,801 -0.39(-0.26%)
Jul 22, 2019 151.22 152.02 150.84 151.69 577,222 -0.75(-0.49%)
Jul 19, 2019 152.68 152.68 151.49 152.44 609,267 -0.30(-0.20%)
Jul 18, 2019 151.69 152.99 151.37 152.75 498,338 +0.07(+0.05%)
Jul 17, 2019 153.13 153.34 152.44 152.68 298,347 +0.63(+0.42%)
Jul 16, 2019 152.53 152.61 151.66 152.04 405,603 -0.62(-0.40%)
Jul 15, 2019 152.19 152.83 152.01 152.66 364,772 +0.53(+0.35%)
Jul 12, 2019 152.13 152.60 151.48 152.13 312,244 -2.03(-1.32%)
Jul 11, 2019 154.46 154.65 153.66 154.16 171,720 +0.06(+0.04%)
Jul 10, 2019 153.25 154.49 153.19 154.10 249,329 +0.46(+0.30%)
Jul 09, 2019 153.64 154.38 153.35 153.63 324,815 -1.12(-0.72%)
Jul 08, 2019 154.63 155.13 154.32 154.75 244,149 +0.50(+0.32%)
Jul 05, 2019 153.70 154.45 152.79 154.25 259,532 -2.59(-1.65%)
Jul 03, 2019 156.46 157.32 156.38 156.84 165,634 +1.69(+1.09%)
Jul 02, 2019 153.57 155.31 153.56 155.15 364,053 +2.42(+1.59%)
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.