Skip to main content

Diageo Plc ADR (NY: DEO )

124.16 -3.59 (-2.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 125.72 125.89 123.94 124.16 639,647 -3.59(-2.81%)
Oct 30, 2024 128.28 129.15 127.60 127.75 567,281 -2.41(-1.85%)
Oct 29, 2024 132.57 133.12 130.02 130.16 707,046 -3.22(-2.41%)
Oct 28, 2024 133.88 134.23 133.25 133.38 313,777 +0.11(+0.08%)
Oct 25, 2024 134.62 134.71 133.27 133.27 261,449 -1.17(-0.87%)
Oct 24, 2024 135.03 135.16 133.96 134.44 445,043 +0.25(+0.19%)
Oct 23, 2024 135.36 135.66 133.98 134.19 430,355 -2.57(-1.88%)
Oct 22, 2024 135.83 136.87 135.57 136.76 437,488 -0.31(-0.23%)
Oct 21, 2024 138.07 138.52 136.79 137.07 456,142 -2.34(-1.68%)
Oct 18, 2024 139.83 139.96 138.59 139.41 713,183 +1.49(+1.08%)
Oct 17, 2024 138.23 139.22 137.06 137.92 1,282,799 +2.15(+1.58%)
Oct 16, 2024 135.07 135.97 134.73 135.77 581,912 +1.24(+0.92%)
Oct 15, 2024 135.97 136.86 134.51 134.53 692,019 -0.90(-0.66%)
Oct 14, 2024 133.77 135.63 133.27 135.43 529,516 +0.74(+0.55%)
Oct 11, 2024 134.19 135.08 133.88 134.69 372,938 +0.56(+0.42%)
Oct 10, 2024 133.16 134.19 132.93 134.13 521,384 -0.41(-0.30%)
Oct 09, 2024 134.00 135.04 133.84 134.54 295,820 +0.19(+0.14%)
Oct 08, 2024 134.41 134.81 133.73 134.35 534,017 -1.84(-1.35%)
Oct 07, 2024 137.04 137.13 135.74 136.19 443,209 -1.35(-0.98%)
Oct 04, 2024 136.44 137.60 136.40 137.54 474,584 -0.07(-0.05%)
Oct 03, 2024 137.91 138.34 136.93 137.61 362,032 -1.63(-1.17%)
Oct 02, 2024 138.95 139.62 138.31 139.24 883,579 -0.65(-0.46%)
Oct 01, 2024 140.95 141.08 138.94 139.89 505,885 -0.45(-0.32%)
Sep 30, 2024 140.64 141.01 139.63 140.34 542,198 -0.43(-0.31%)
Sep 27, 2024 141.28 142.73 140.68 140.77 836,855 +0.43(+0.31%)
Sep 26, 2024 140.52 140.81 139.57 140.34 976,085 +7.16(+5.38%)
Sep 25, 2024 135.62 135.72 133.09 133.18 550,339 -3.13(-2.30%)
Sep 24, 2024 135.83 137.00 135.69 136.31 646,051 +0.72(+0.53%)
Sep 23, 2024 134.23 135.78 134.11 135.59 495,803 +2.56(+1.92%)
Sep 20, 2024 134.01 134.01 132.76 133.03 627,932 -2.83(-2.08%)
Sep 19, 2024 135.87 136.75 135.50 135.86 779,179 +2.92(+2.20%)
Sep 18, 2024 133.28 133.87 132.11 132.94 529,796 -0.46(-0.34%)
Sep 17, 2024 133.36 134.53 133.06 133.40 683,367 +0.50(+0.38%)
Sep 16, 2024 132.60 133.50 131.60 132.90 1,429,760 +0.79(+0.60%)
Sep 13, 2024 133.69 134.44 130.89 132.11 1,749,325 -1.24(-0.93%)
Sep 12, 2024 131.38 133.40 131.07 133.35 764,382 +4.59(+3.56%)
Sep 11, 2024 127.75 129.06 126.45 128.76 655,931 +1.30(+1.02%)
Sep 10, 2024 128.46 128.59 126.63 127.46 688,744 -1.25(-0.97%)
Sep 09, 2024 126.91 129.30 126.78 128.71 699,547 +2.28(+1.80%)
Sep 06, 2024 127.82 128.49 126.40 126.43 1,365,981 -2.20(-1.71%)
Sep 05, 2024 128.23 129.18 128.16 128.63 766,240 -0.78(-0.60%)
Sep 04, 2024 128.12 129.78 128.12 129.41 1,157,851 -0.10(-0.08%)
Sep 03, 2024 129.14 130.28 128.38 129.51 1,083,493 -1.25(-0.96%)
Aug 30, 2024 131.07 131.16 129.75 130.76 841,888 -0.25(-0.19%)
Aug 29, 2024 131.20 131.84 130.24 131.01 697,309 +0.43(+0.33%)
Aug 28, 2024 131.41 131.59 130.05 130.58 655,072 -1.28(-0.97%)
Aug 27, 2024 133.01 133.25 131.56 131.85 939,863 -1.25(-0.94%)
Aug 26, 2024 132.86 134.25 132.75 133.10 835,387 +0.62(+0.47%)
Aug 23, 2024 131.02 132.52 130.37 132.48 905,860 +2.62(+2.02%)
Aug 22, 2024 129.51 130.39 128.86 129.86 1,129,516 +1.04(+0.81%)
Aug 21, 2024 127.78 129.10 127.71 128.82 881,431 +2.82(+2.23%)
Aug 20, 2024 125.33 126.06 125.25 126.01 1,761,376 -0.91(-0.72%)
Aug 19, 2024 126.67 127.49 126.58 126.92 630,113 +0.73(+0.58%)
Aug 16, 2024 126.06 126.47 125.91 126.19 628,637 -1.70(-1.33%)
Aug 15, 2024 127.39 128.19 127.16 127.89 698,531 +2.17(+1.72%)
Aug 14, 2024 123.69 125.98 123.66 125.72 1,201,609 +0.24(+0.19%)
Aug 13, 2024 123.31 125.84 123.12 125.49 1,055,873 +3.34(+2.73%)
Aug 12, 2024 122.89 123.39 121.85 122.15 1,301,835 -0.05(-0.04%)
Aug 09, 2024 121.25 122.29 120.56 122.20 920,479 +1.68(+1.39%)
Aug 08, 2024 119.42 120.72 119.29 120.52 941,554 +0.67(+0.56%)
Aug 07, 2024 119.64 120.89 119.64 119.86 1,012,907 +1.06(+0.89%)
Aug 06, 2024 117.23 119.40 117.23 118.80 755,083 +1.04(+0.88%)
Aug 05, 2024 119.19 119.46 117.48 117.76 1,029,178 -3.34(-2.75%)
Aug 02, 2024 121.11 121.36 119.68 121.09 1,158,190 +0.63(+0.52%)
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.