Skip to main content

Diageo Plc ADR (NY: DEO )

131.77 +0.20 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 130.60 131.87 130.60 131.77 460,772 +0.20(+0.15%)
Jun 14, 2024 131.76 132.08 130.50 131.57 400,321 +0.20(+0.15%)
Jun 13, 2024 132.16 132.22 131.04 131.37 500,267 -2.00(-1.50%)
Jun 12, 2024 134.97 134.97 133.21 133.37 429,639 +0.73(+0.55%)
Jun 11, 2024 131.82 132.95 131.16 132.64 652,117 -0.32(-0.24%)
Jun 10, 2024 133.76 134.00 132.61 132.96 737,355 -3.10(-2.28%)
Jun 07, 2024 136.18 136.84 135.76 136.06 562,499 -2.69(-1.94%)
Jun 06, 2024 137.68 139.00 137.56 138.75 725,866 +2.13(+1.56%)
Jun 05, 2024 136.50 136.72 135.20 136.62 1,028,159 +1.09(+0.80%)
Jun 04, 2024 134.49 136.03 134.28 135.53 501,363 -0.25(-0.18%)
Jun 03, 2024 134.95 135.79 134.79 135.78 546,500 +0.69(+0.51%)
May 31, 2024 132.69 135.09 132.60 135.09 638,789 +2.76(+2.09%)
May 30, 2024 132.18 133.20 132.10 132.33 738,295 +0.89(+0.68%)
May 29, 2024 132.51 132.84 131.43 131.44 525,715 -2.59(-1.93%)
May 28, 2024 135.25 135.25 133.80 134.03 537,249 -2.78(-2.03%)
May 24, 2024 137.45 137.61 136.69 136.81 367,811 -0.08(-0.06%)
May 23, 2024 138.82 138.84 136.76 136.89 433,346 -2.14(-1.54%)
May 22, 2024 138.75 139.80 138.75 139.03 401,965 -0.70(-0.50%)
May 21, 2024 140.60 140.64 139.30 139.73 570,408 -0.82(-0.58%)
May 20, 2024 141.84 142.15 140.41 140.55 412,286 -1.85(-1.30%)
May 17, 2024 142.08 142.69 141.97 142.40 238,124 -0.55(-0.38%)
May 16, 2024 142.81 143.11 142.14 142.95 322,435 +1.03(+0.73%)
May 15, 2024 143.02 143.32 141.78 141.92 330,525 -1.72(-1.20%)
May 14, 2024 143.92 144.27 142.43 143.64 511,000 +1.07(+0.75%)
May 13, 2024 142.09 143.00 142.09 142.57 641,745 -0.37(-0.26%)
May 10, 2024 142.60 143.13 142.15 142.94 469,023 +0.10(+0.07%)
May 09, 2024 141.88 142.97 141.66 142.84 566,213 +1.93(+1.37%)
May 08, 2024 140.32 140.96 139.95 140.91 729,576 +1.87(+1.34%)
May 07, 2024 138.59 139.10 138.00 139.04 619,337 +1.89(+1.38%)
May 06, 2024 138.13 138.44 136.66 137.15 456,484 -0.29(-0.21%)
May 03, 2024 138.43 139.02 137.04 137.44 683,538 +0.87(+0.64%)
May 02, 2024 137.04 137.19 136.05 136.57 513,999 -0.48(-0.35%)
May 01, 2024 137.53 138.16 136.99 137.05 599,336 -1.11(-0.80%)
Apr 30, 2024 140.16 140.22 138.12 138.16 1,264,381 -1.08(-0.78%)
Apr 29, 2024 139.42 139.55 138.95 139.24 498,307 +0.60(+0.43%)
Apr 26, 2024 138.97 139.44 138.20 138.64 610,772 +0.33(+0.24%)
Apr 25, 2024 137.79 138.46 137.12 138.31 623,098 -2.07(-1.47%)
Apr 24, 2024 140.70 140.78 139.99 140.38 457,714 -0.10(-0.07%)
Apr 23, 2024 140.72 141.35 139.96 140.48 799,912 -1.63(-1.15%)
Apr 22, 2024 141.11 142.30 140.79 142.11 953,203 +1.35(+0.96%)
Apr 19, 2024 139.77 141.07 139.65 140.76 692,945 -0.03(-0.02%)
Apr 18, 2024 141.34 141.75 140.15 140.79 826,298 +0.44(+0.31%)
Apr 17, 2024 140.46 140.53 138.69 140.35 1,048,393 +4.32(+3.18%)
Apr 16, 2024 137.76 137.78 136.01 136.03 1,736,251 -1.36(-0.99%)
Apr 15, 2024 139.63 139.71 136.88 137.39 1,503,376 +0.40(+0.29%)
Apr 12, 2024 140.24 140.51 136.87 136.99 1,003,892 -3.88(-2.75%)
Apr 11, 2024 142.67 142.88 140.80 140.87 1,393,368 -1.43(-1.00%)
Apr 10, 2024 142.50 142.76 141.47 142.30 343,794 -1.60(-1.11%)
Apr 09, 2024 144.15 144.15 143.05 143.90 594,910 +0.59(+0.41%)
Apr 08, 2024 143.96 144.28 143.29 143.31 525,793 -1.13(-0.78%)
Apr 05, 2024 145.52 145.55 144.25 144.44 534,546 -1.31(-0.90%)
Apr 04, 2024 148.32 148.38 145.53 145.75 576,469 -1.89(-1.28%)
Apr 03, 2024 147.48 148.29 146.79 147.64 447,706 -1.44(-0.97%)
Apr 02, 2024 147.80 149.24 147.53 149.08 413,788 +1.26(+0.85%)
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.