Skip to main content

Diageo Plc ADR (NY: DEO )

131.65 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 131.18 132.29 131.18 131.65 656,959 +0.06(+0.05%)
Jul 11, 2024 130.87 132.04 130.68 131.59 575,039 +2.44(+1.89%)
Jul 10, 2024 127.83 129.18 127.53 129.15 486,371 +2.48(+1.96%)
Jul 09, 2024 127.84 128.03 126.39 126.67 1,071,262 -1.43(-1.12%)
Jul 08, 2024 129.72 129.85 127.95 128.10 490,256 -1.54(-1.19%)
Jul 05, 2024 130.47 130.47 128.88 129.64 571,432 +1.28(+1.00%)
Jul 03, 2024 128.08 128.40 127.73 128.36 399,350 +2.15(+1.70%)
Jul 02, 2024 125.65 126.26 124.80 126.21 806,770 +0.34(+0.27%)
Jul 01, 2024 126.59 127.44 125.66 125.87 928,440 -0.21(-0.17%)
Jun 28, 2024 126.20 126.88 125.66 126.08 681,965 -0.87(-0.69%)
Jun 27, 2024 127.92 127.96 126.27 126.95 823,476 -1.81(-1.41%)
Jun 26, 2024 128.92 129.68 128.64 128.76 511,641 -1.62(-1.24%)
Jun 25, 2024 130.79 131.24 129.91 130.38 803,901 -1.05(-0.80%)
Jun 24, 2024 130.97 131.93 130.86 131.43 618,166 +1.11(+0.85%)
Jun 21, 2024 129.97 131.41 129.97 130.32 675,237 -1.11(-0.84%)
Jun 20, 2024 131.87 131.87 130.86 131.43 1,023,277 +2.04(+1.58%)
Jun 18, 2024 131.04 131.48 129.11 129.39 1,160,384 -2.38(-1.81%)
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%)
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.