Breaking News Bar

Business News and Information

Diageo Plc (NY: DEO )

127.35 USD -1.46 (-1.13%)
Streaming Delayed Price Updated: 6:46 AM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
bottom clear