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 (%)
Nov 30, 2023 138.57 139.43 137.57 139.08 721,810 +1.62(+1.18%)
Nov 29, 2023 138.52 138.91 137.45 137.46 603,051 -1.75(-1.26%)
Nov 28, 2023 139.13 140.22 138.96 139.21 552,379 -1.12(-0.80%)
Nov 27, 2023 141.61 141.75 140.08 140.33 2,576,314 -1.11(-0.78%)
Nov 24, 2023 141.14 141.83 141.01 141.44 527,840 +0.42(+0.30%)
Nov 22, 2023 141.23 141.29 140.33 141.01 710,048 +1.00(+0.71%)
Nov 21, 2023 140.22 140.40 139.42 140.01 961,224 +0.47(+0.33%)
Nov 20, 2023 139.79 140.38 139.21 139.55 1,012,951 -0.03(-0.02%)
Nov 17, 2023 140.22 140.30 138.91 139.58 1,041,572 +1.38(+0.99%)
Nov 16, 2023 139.67 140.30 137.97 138.20 742,925 -3.42(-2.42%)
Nov 15, 2023 143.51 144.01 141.09 141.63 945,097 -2.29(-1.59%)
Nov 14, 2023 144.02 144.56 143.11 143.91 912,887 +2.86(+2.03%)
Nov 13, 2023 139.32 141.84 139.08 141.05 1,445,120 +1.33(+0.96%)
Nov 10, 2023 137.53 141.10 131.54 139.72 3,206,686 -18.55(-11.72%)
Nov 09, 2023 159.67 159.93 158.14 158.27 417,726 +0.25(+0.16%)
Nov 08, 2023 158.62 159.29 157.55 158.02 704,380 +1.20(+0.76%)
Nov 07, 2023 157.32 157.70 156.62 156.82 366,495 -0.63(-0.40%)
Nov 06, 2023 157.89 158.18 157.34 157.46 586,982 -0.47(-0.29%)
Nov 03, 2023 158.36 158.85 157.51 157.92 447,287 +1.79(+1.15%)
Nov 02, 2023 155.78 156.39 154.94 156.13 474,600 +3.34(+2.19%)
Nov 01, 2023 152.61 153.01 151.73 152.79 420,721 +0.91(+0.60%)
Oct 31, 2023 151.45 152.29 150.90 151.88 428,020 +1.24(+0.82%)
Oct 30, 2023 149.80 151.29 149.48 150.64 578,179 +4.21(+2.88%)
Oct 27, 2023 148.10 149.01 145.91 146.43 905,558 -4.71(-3.12%)
Oct 26, 2023 151.03 152.07 150.87 151.13 827,681 -1.18(-0.77%)
Oct 25, 2023 152.48 153.51 151.63 152.31 295,978 -0.20(-0.13%)
Oct 24, 2023 151.10 152.91 151.01 152.51 481,356 +1.78(+1.18%)
Oct 23, 2023 149.86 151.61 149.53 150.73 418,456 +0.37(+0.24%)
Oct 20, 2023 150.65 151.52 150.25 150.36 492,388 -1.44(-0.95%)
Oct 19, 2023 152.01 153.06 151.28 151.81 546,320 +1.11(+0.74%)
Oct 18, 2023 151.47 152.46 150.59 150.70 393,654 -1.16(-0.76%)
Oct 17, 2023 151.57 152.29 150.98 151.86 449,585 +0.09(+0.06%)
Oct 16, 2023 148.90 152.03 148.80 151.77 1,269,083 +3.35(+2.26%)
Oct 13, 2023 148.46 149.59 147.71 148.41 456,910 -1.29(-0.86%)
Oct 12, 2023 152.77 152.77 149.39 149.70 699,117 -3.31(-2.17%)
Oct 11, 2023 152.69 153.01 151.61 153.01 807,437 +2.13(+1.41%)
Oct 10, 2023 151.49 152.13 149.94 150.89 780,129 +0.89(+0.59%)
Oct 09, 2023 149.17 150.05 148.62 150.00 368,063 -0.08(-0.05%)
Oct 06, 2023 147.98 150.92 146.28 150.08 936,595 +1.32(+0.88%)
Oct 05, 2023 148.68 149.12 147.82 148.76 646,230 +0.44(+0.29%)
Oct 04, 2023 147.86 148.46 146.24 148.32 717,899 +2.90(+1.99%)
Oct 03, 2023 146.25 146.52 145.05 145.43 352,816 -0.23(-0.16%)
Oct 02, 2023 146.78 147.04 145.35 145.65 549,868 -1.95(-1.32%)
Sep 29, 2023 149.68 149.89 146.90 147.60 653,447 -0.60(-0.41%)
Sep 28, 2023 148.29 149.06 147.31 148.21 768,480 +1.15(+0.78%)
Sep 27, 2023 147.97 148.14 146.29 147.06 672,626 -1.96(-1.31%)
Sep 26, 2023 150.39 150.49 149.01 149.02 438,633 -2.27(-1.50%)
Sep 25, 2023 151.26 151.42 150.91 151.28 342,158 -2.65(-1.72%)
Sep 22, 2023 155.06 155.45 153.85 153.94 317,591 +0.09(+0.06%)
Sep 21, 2023 155.18 155.56 153.80 153.85 380,547 -3.86(-2.45%)
Sep 20, 2023 158.69 158.92 157.69 157.70 258,281 +0.56(+0.36%)
Sep 19, 2023 157.25 157.62 156.33 157.14 426,587 +0.97(+0.62%)
Sep 18, 2023 156.64 156.78 155.63 156.17 390,099 -1.06(-0.67%)
Sep 15, 2023 158.07 158.28 156.75 157.23 685,294 -0.76(-0.48%)
Sep 14, 2023 156.17 158.13 156.17 157.99 419,443 +0.75(+0.48%)
Sep 13, 2023 156.63 157.62 156.62 157.24 241,459 -0.54(-0.34%)
Sep 12, 2023 158.26 158.47 157.63 157.78 287,439 -0.85(-0.54%)
Sep 11, 2023 159.61 159.65 158.46 158.63 376,233 -1.02(-0.64%)
Sep 08, 2023 159.51 159.82 159.05 159.65 267,896 +0.86(+0.54%)
Sep 07, 2023 158.54 159.37 158.04 158.79 443,110 +0.72(+0.46%)
Sep 06, 2023 159.57 159.75 157.81 158.07 556,819 +0.44(+0.28%)
Sep 05, 2023 159.28 159.46 157.59 157.62 695,559 -4.38(-2.71%)
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.