Breaking News Bar

Business News and Information

Diageo Plc (NY: DEO )

159.37 USD +3.35 (+2.15%)
Official Closing Price Updated: 7:55 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 159.10 159.48 157.88 159.37 340,376 +3.35(+2.15%)
Dec 03, 2020 155.68 157.55 155.50 156.02 535,575 +0.14(+0.09%)
Dec 02, 2020 156.08 156.77 155.52 155.88 358,501 -1.78(-1.13%)
Dec 01, 2020 157.88 158.16 156.83 157.66 413,143 +2.71(+1.75%)
Nov 30, 2020 155.73 156.30 154.05 154.95 452,705 -1.73(-1.10%)
Nov 27, 2020 157.22 158.14 156.49 156.68 195,600 -0.98(-0.62%)
Nov 25, 2020 157.00 158.75 156.73 157.66 444,200 +1.25(+0.80%)
Nov 24, 2020 154.65 156.47 154.35 156.41 458,872 +0.77(+0.49%)
Nov 23, 2020 156.36 156.86 155.00 155.64 282,622 -1.16(-0.74%)
Nov 20, 2020 158.05 158.19 156.66 156.80 240,800 -1.73(-1.09%)
Nov 19, 2020 157.28 158.74 156.73 158.53 329,050 +2.17(+1.39%)
Nov 18, 2020 157.81 158.49 156.35 156.36 226,202 -1.93(-1.22%)
Nov 17, 2020 157.66 159.50 157.06 158.29 415,460 -2.18(-1.36%)
Nov 16, 2020 162.06 162.36 159.12 160.47 591,487 +5.38(+3.47%)
Nov 13, 2020 153.03 155.20 151.97 155.09 533,400 +3.84(+2.54%)
Nov 12, 2020 155.40 155.68 150.85 151.25 945,467 -4.91(-3.14%)
Nov 11, 2020 155.92 157.78 155.71 156.16 644,623 -0.73(-0.47%)
Nov 10, 2020 155.78 157.86 155.30 156.89 1,530,842 +6.71(+4.47%)
Nov 09, 2020 156.86 159.50 149.98 150.18 1,728,950 +11.72(+8.46%)
Nov 06, 2020 140.39 140.63 138.43 138.46 990,600 -1.54(-1.10%)
Nov 05, 2020 140.18 140.35 138.69 140.00 707,616 +3.29(+2.41%)
Nov 04, 2020 137.64 138.87 136.59 136.71 534,506 +2.93(+2.19%)
Nov 03, 2020 133.33 134.89 133.06 133.78 295,644 +3.00(+2.29%)
Nov 02, 2020 130.77 131.35 129.50 130.78 467,028 +0.60(+0.46%)
Oct 30, 2020 130.66 130.85 129.16 130.18 513,700 -0.31(-0.24%)
Oct 29, 2020 130.37 131.34 129.29 130.49 369,110 -0.79(-0.60%)
Oct 28, 2020 132.73 133.29 131.13 131.28 838,030 -5.32(-3.89%)
Oct 27, 2020 135.46 137.43 135.33 136.60 624,815 +0.05(+0.04%)
Oct 26, 2020 137.11 137.27 135.70 136.55 274,826 -1.93(-1.39%)
Oct 23, 2020 139.55 139.55 137.34 138.48 234,400 +1.19(+0.87%)
Oct 22, 2020 136.24 137.50 135.72 137.29 339,860 +1.76(+1.30%)
Oct 21, 2020 135.37 136.78 135.21 135.53 568,805 -1.37(-1.00%)
Oct 20, 2020 137.63 138.31 136.90 136.90 751,144 +0.64(+0.47%)
Oct 19, 2020 138.14 138.57 136.03 136.26 302,936 -2.26(-1.63%)
Oct 16, 2020 137.55 139.10 137.47 138.52 408,600 +1.79(+1.31%)
Oct 15, 2020 136.69 137.66 136.39 136.73 881,129 -2.99(-2.14%)
Oct 14, 2020 140.68 141.36 139.28 139.72 318,664 -1.17(-0.83%)
Oct 13, 2020 140.39 141.12 140.23 140.89 328,654 -0.20(-0.14%)
Oct 12, 2020 140.46 141.86 140.14 141.09 258,181 -0.14(-0.10%)
Oct 09, 2020 141.28 141.84 140.90 141.23 264,300 +0.37(+0.26%)
Oct 08, 2020 140.17 141.32 139.97 140.86 332,546 +0.33(+0.23%)
Oct 07, 2020 140.05 140.61 139.65 140.53 426,838 +2.20(+1.59%)
Oct 06, 2020 139.29 139.85 137.65 138.33 459,192 -2.34(-1.66%)
Oct 05, 2020 140.00 140.74 139.52 140.67 402,305 +2.03(+1.46%)
Oct 02, 2020 137.51 139.42 137.42 138.64 522,700 -0.23(-0.17%)
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