FinancialContent is the trusted provider of stock market information to the media industry.
Diageo Plc (NY: DEO)
138.72 USD  +1.52 (+1.11%)
Official Closing Price  /  Updated: 4:42 PM EDT, Jul 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 138.00 138.50 137.18 137.20 323,300 +1.27(+0.93%)
Jul 01, 2020 134.59 136.60 134.46 135.93 387,124 +1.54(+1.15%)
Jun 30, 2020 132.83 134.74 132.83 134.39 383,222 +0.34(+0.25%)
Jun 29, 2020 133.60 134.59 133.05 134.05 386,639 +0.59(+0.44%)
Jun 26, 2020 136.09 136.14 133.18 133.46 350,400 -2.13(-1.57%)
Jun 25, 2020 135.10 135.60 134.22 135.59 461,991 +0.00(+0.00%)
Jun 24, 2020 137.45 137.64 135.13 135.59 456,075 -4.91(-3.49%)
Jun 23, 2020 140.62 141.76 140.48 140.50 347,413 -0.25(-0.18%)
Jun 22, 2020 140.38 140.77 139.93 140.75 382,013 -1.64(-1.15%)
Jun 19, 2020 144.80 145.50 142.22 142.39 440,700 +1.59(+1.13%)
Jun 18, 2020 139.40 141.10 139.40 140.80 434,629 -1.82(-1.28%)
Jun 17, 2020 143.98 144.02 142.27 142.62 365,820 -1.04(-0.72%)
Jun 16, 2020 145.85 145.90 142.50 143.66 380,521 +3.53(+2.52%)
Jun 15, 2020 137.87 140.71 137.44 140.13 371,474 -0.91(-0.65%)
Jun 12, 2020 141.32 142.27 138.81 141.04 489,800 +2.95(+2.14%)
Jun 11, 2020 142.85 142.89 137.79 138.09 441,420 -8.40(-5.73%)
Jun 10, 2020 147.39 147.79 146.30 146.49 343,436 +0.97(+0.67%)
Jun 09, 2020 144.23 146.29 144.18 145.52 383,075 -2.30(-1.56%)
Jun 08, 2020 147.13 148.21 146.70 147.82 395,843 +0.31(+0.21%)
Jun 05, 2020 146.78 149.07 146.62 147.51 460,400 +1.70(+1.17%)
Jun 04, 2020 146.24 147.04 145.18 145.81 493,757 -0.07(-0.05%)
Jun 03, 2020 144.91 146.87 144.63 145.88 456,618 +3.54(+2.49%)
Jun 02, 2020 142.90 143.37 141.76 142.34 333,356 -0.70(-0.49%)
Jun 01, 2020 141.81 143.60 141.71 143.04 418,366 +2.43(+1.73%)
May 29, 2020 141.37 141.60 138.27 140.61 1,527,400 -4.14(-2.86%)
May 28, 2020 145.85 147.23 144.54 144.75 564,535 +0.66(+0.46%)
May 27, 2020 142.94 144.10 142.10 144.09 346,790 +2.76(+1.95%)
May 26, 2020 140.90 142.27 140.25 141.33 333,652 +2.66(+1.92%)
May 22, 2020 137.77 139.04 137.35 138.67 384,400 -0.68(-0.49%)
May 21, 2020 140.20 140.74 138.66 139.35 316,764 -0.50(-0.36%)
May 20, 2020 140.00 140.62 139.02 139.85 485,990 +0.65(+0.47%)
May 19, 2020 139.20 140.71 138.79 139.20 602,093 -0.90(-0.64%)
May 18, 2020 137.89 140.37 137.77 140.10 389,165 +5.48(+4.07%)
May 15, 2020 133.86 135.53 133.85 134.62 472,500 +0.02(+0.01%)
May 14, 2020 131.94 134.74 131.86 134.60 882,203 -3.10(-2.25%)
May 13, 2020 139.92 139.93 136.69 137.70 684,621 -2.60(-1.85%)
May 12, 2020 142.93 142.99 140.15 140.30 438,186 +0.18(+0.13%)
May 11, 2020 139.29 141.03 138.87 140.12 431,354 +1.01(+0.73%)
May 08, 2020 139.31 139.42 138.00 139.11 314,500 +1.97(+1.44%)
May 07, 2020 137.28 138.00 136.89 137.14 652,255 +0.36(+0.26%)
May 06, 2020 136.24 137.40 135.73 136.78 546,365 +2.00(+1.48%)
May 05, 2020 136.00 136.94 134.49 134.78 443,097 -2.62(-1.91%)
May 04, 2020 136.11 137.40 135.51 137.40 442,221 +0.27(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.