Skip to main content

Diageo Plc ADR (NY: DEO )

136.99 -3.88 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 148.23 148.49 147.35 147.82 431,511 -0.92(-0.62%)
Mar 28, 2024 149.08 149.36 148.09 148.74 374,880 -0.68(-0.46%)
Mar 27, 2024 147.84 149.44 147.70 149.42 506,002 +1.91(+1.29%)
Mar 26, 2024 147.39 148.26 146.62 147.51 730,264 +1.80(+1.24%)
Mar 25, 2024 147.09 147.47 145.43 145.71 726,459 -0.95(-0.65%)
Mar 22, 2024 147.72 147.89 146.60 146.66 519,116 +0.41(+0.28%)
Mar 21, 2024 146.92 147.75 146.21 146.25 693,472 -0.08(-0.05%)
Mar 20, 2024 145.13 146.33 144.56 146.33 514,345 +0.54(+0.37%)
Mar 19, 2024 144.70 146.10 144.55 145.79 663,686 -0.10(-0.07%)
Mar 18, 2024 147.62 147.89 145.89 145.89 480,028 -2.82(-1.90%)
Mar 15, 2024 147.89 148.83 147.61 148.71 624,175 +0.51(+0.34%)
Mar 14, 2024 151.76 151.76 147.86 148.20 1,316,982 -2.19(-1.46%)
Mar 13, 2024 149.71 150.64 149.55 150.39 259,075 +0.81(+0.54%)
Mar 12, 2024 150.35 150.60 149.40 149.58 482,014 -0.79(-0.53%)
Mar 11, 2024 147.97 150.44 147.97 150.37 829,286 +1.21(+0.81%)
Mar 08, 2024 148.67 149.69 148.56 149.16 545,263 +0.92(+0.62%)
Mar 07, 2024 146.97 148.57 146.84 148.24 686,902 +0.85(+0.58%)
Mar 06, 2024 148.73 148.93 147.03 147.39 616,447 -1.65(-1.11%)
Mar 05, 2024 150.50 150.62 148.81 149.04 827,382 -1.18(-0.79%)
Mar 04, 2024 149.83 150.47 149.55 150.22 612,041 -0.49(-0.33%)
Mar 01, 2024 150.56 151.59 149.75 150.71 935,580 -0.09(-0.06%)
Feb 29, 2024 150.38 151.31 150.23 150.80 1,352,654 -0.76(-0.50%)
Feb 28, 2024 151.58 151.74 150.61 151.56 786,656 -1.49(-0.98%)
Feb 27, 2024 152.10 153.07 151.57 153.05 813,973 +1.91(+1.26%)
Feb 26, 2024 151.34 151.35 150.22 151.14 675,167 +0.47(+0.31%)
Feb 23, 2024 149.96 151.10 149.91 150.68 1,287,804 +0.56(+0.38%)
Feb 22, 2024 149.21 150.23 148.51 150.12 918,573 +0.65(+0.44%)
Feb 21, 2024 148.89 149.72 148.68 149.46 795,838 +0.77(+0.52%)
Feb 20, 2024 147.45 149.63 147.28 148.69 1,418,204 +3.34(+2.30%)
Feb 16, 2024 146.50 146.50 144.98 145.35 646,660 -0.91(-0.62%)
Feb 15, 2024 144.23 147.62 144.23 146.26 1,283,410 +2.61(+1.82%)
Feb 14, 2024 142.11 143.81 141.84 143.65 660,097 +1.53(+1.08%)
Feb 13, 2024 143.23 143.75 141.41 142.11 593,060 -3.16(-2.17%)
Feb 12, 2024 143.87 145.75 143.82 145.27 416,797 +0.34(+0.23%)
Feb 09, 2024 145.25 145.55 144.75 144.93 423,147 -1.24(-0.85%)
Feb 08, 2024 146.78 147.17 145.92 146.17 553,362 -0.87(-0.59%)
Feb 07, 2024 148.07 148.23 146.75 147.04 464,454 -1.27(-0.85%)
Feb 06, 2024 147.48 148.84 147.12 148.31 603,996 +0.42(+0.28%)
Feb 05, 2024 147.85 148.45 146.96 147.89 836,727 +0.38(+0.25%)
Feb 02, 2024 150.12 150.12 146.46 147.51 1,043,329 +0.10(+0.07%)
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.