Diageo Plc (NY: DEO )

137.25 USD +1.16 (+0.85%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 135.85 137.30 135.19 136.10 539,792 -1.45(-1.05%)
Sep 28, 2020 138.45 138.59 136.93 137.55 892,483 +8.14(+6.29%)
Sep 25, 2020 128.08 129.56 127.31 129.41 280,200 +0.60(+0.47%)
Sep 24, 2020 129.06 130.35 127.66 128.81 547,558 +0.87(+0.68%)
Sep 23, 2020 129.77 130.20 127.65 127.94 546,615 -0.65(-0.51%)
Sep 22, 2020 128.10 129.03 127.53 128.59 442,295 +0.26(+0.20%)
Sep 21, 2020 128.70 128.79 127.12 128.33 610,061 -4.63(-3.48%)
Sep 18, 2020 132.50 134.27 132.20 132.96 403,700 -2.61(-1.93%)
Sep 17, 2020 135.03 136.24 134.92 135.57 410,082 -0.48(-0.35%)
Sep 16, 2020 136.61 137.61 136.01 136.05 450,757 -0.54(-0.40%)
Sep 15, 2020 137.17 137.64 136.54 136.59 313,548 +1.26(+0.93%)
Sep 14, 2020 136.28 136.36 134.96 135.33 570,728 +0.71(+0.53%)
Sep 11, 2020 135.42 135.44 133.86 134.62 499,400 +0.31(+0.23%)
Sep 10, 2020 137.14 137.41 134.14 134.31 465,638 -3.67(-2.66%)
Sep 09, 2020 137.54 139.02 137.33 137.98 435,527 +3.33(+2.47%)
Sep 08, 2020 135.68 136.41 134.28 134.65 574,025 +1.55(+1.16%)
Sep 04, 2020 133.94 134.55 131.31 133.10 698,700 -0.60(-0.45%)
Sep 03, 2020 137.48 138.11 133.11 133.70 579,768 -2.84(-2.08%)
Sep 02, 2020 132.35 136.69 132.17 136.54 746,884 +5.83(+4.46%)
Sep 01, 2020 132.44 132.48 130.39 130.71 809,376 -3.69(-2.75%)
Aug 31, 2020 135.00 135.76 134.40 134.40 435,714 -1.49(-1.10%)
Aug 28, 2020 135.76 135.96 134.52 135.89 528,900 +0.46(+0.34%)
Aug 27, 2020 136.43 136.66 134.71 135.43 701,990 -0.30(-0.22%)
Aug 26, 2020 135.76 136.44 134.84 135.73 481,245 -1.49(-1.09%)
Aug 25, 2020 138.05 138.13 136.82 137.22 376,946 -0.98(-0.71%)
Aug 24, 2020 137.91 138.41 137.09 138.20 649,783 +2.39(+1.76%)
Aug 21, 2020 134.98 136.19 134.76 135.81 456,900 -1.52(-1.11%)
Aug 20, 2020 136.90 137.57 136.64 137.33 332,898 -1.42(-1.02%)
Aug 19, 2020 139.93 140.39 138.46 138.75 293,186 -0.84(-0.60%)
Aug 18, 2020 140.15 140.43 138.87 139.59 398,652 +1.74(+1.26%)
Aug 17, 2020 138.12 139.06 137.57 137.85 377,196 +1.56(+1.14%)
Aug 14, 2020 137.40 137.87 135.86 136.29 358,000 -3.18(-2.28%)
Aug 13, 2020 138.70 139.85 138.23 139.47 468,977 +0.10(+0.07%)
Aug 12, 2020 138.07 140.37 137.98 139.37 391,552 +3.62(+2.67%)
Aug 11, 2020 136.31 136.57 134.63 135.75 706,098 +0.61(+0.45%)
Aug 10, 2020 133.90 135.81 133.89 135.14 515,900 -0.17(-0.13%)
Aug 07, 2020 133.91 135.33 133.59 135.31 427,800 -0.56(-0.41%)
Aug 06, 2020 135.99 136.59 135.19 135.87 529,884 -0.98(-0.72%)
Aug 05, 2020 140.39 140.55 136.66 136.85 797,508 -4.25(-3.01%)
Aug 04, 2020 141.81 143.14 140.54 141.10 824,620 -6.90(-4.66%)
Aug 03, 2020 150.57 150.64 147.90 148.00 622,899 +0.76(+0.52%)
Jul 31, 2020 149.54 149.66 145.50 147.24 425,200 -2.69(-1.79%)
Jul 30, 2020 149.46 150.40 147.84 149.93 435,677 +0.61(+0.41%)
Jul 29, 2020 150.00 150.30 148.58 149.32 468,923 +2.85(+1.95%)
Jul 28, 2020 146.12 147.92 145.91 146.47 297,707 +1.36(+0.94%)
Jul 27, 2020 144.25 145.24 143.58 145.11 323,249 +1.56(+1.09%)
Jul 24, 2020 143.38 144.14 142.50 143.55 259,700 -1.32(-0.91%)
Jul 23, 2020 146.00 146.35 144.55 144.87 401,943 +2.53(+1.78%)
Jul 22, 2020 142.04 142.66 141.72 142.34 205,625 -0.99(-0.69%)
Jul 21, 2020 143.88 144.62 143.06 143.33 320,139 +1.34(+0.94%)
Jul 20, 2020 142.75 142.91 141.63 141.99 273,471 -0.51(-0.36%)
Jul 17, 2020 142.00 142.88 141.10 142.50 203,400 +0.58(+0.41%)
Jul 16, 2020 142.34 142.88 141.62 141.92 241,514 -1.35(-0.94%)
Jul 15, 2020 143.74 145.19 142.96 143.27 367,392 +2.61(+1.86%)
Jul 14, 2020 138.08 140.75 137.91 140.66 351,220 +1.76(+1.27%)
Jul 13, 2020 141.48 142.02 138.53 138.90 348,228 -2.73(-1.93%)
Jul 10, 2020 139.22 141.63 138.98 141.63 364,500 +4.30(+3.13%)
Jul 09, 2020 138.59 138.90 136.40 137.33 338,018 -2.25(-1.61%)
Jul 08, 2020 140.25 140.31 138.70 139.58 477,021 +2.09(+1.52%)
Jul 07, 2020 136.67 138.63 136.64 137.49 316,462 -1.23(-0.89%)
Jul 06, 2020 137.31 138.96 137.31 138.72 265,800 +1.52(+1.11%)
Jul 02, 2020 138.00 138.50 137.18 137.20 323,300 +1.27(+0.93%)
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.