Breaking News Bar

Business News and Information

Diageo Plc (NY: DEO )

179.70 USD -0.06 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 180.75 181.21 179.56 179.70 549,248 -0.06(-0.03%)
May 04, 2021 180.98 181.48 179.45 179.76 395,280 -0.55(-0.31%)
May 03, 2021 180.29 180.89 179.75 180.31 506,249 +0.96(+0.54%)
Apr 30, 2021 181.48 181.94 179.24 179.35 305,900 -4.01(-2.19%)
Apr 29, 2021 182.40 183.39 181.33 183.36 529,695 +3.29(+1.83%)
Apr 28, 2021 180.59 181.28 179.78 180.07 327,633 +0.91(+0.51%)
Apr 27, 2021 179.48 179.82 178.96 179.16 624,957 +0.20(+0.11%)
Apr 26, 2021 179.68 179.99 178.23 178.96 410,005 -2.98(-1.64%)
Apr 23, 2021 181.41 182.62 180.85 181.94 796,600 +0.94(+0.52%)
Apr 22, 2021 182.75 183.73 180.96 181.00 840,429 +0.59(+0.33%)
Apr 21, 2021 179.15 180.85 179.07 180.41 292,291 +1.81(+1.01%)
Apr 20, 2021 178.79 179.22 177.98 178.60 364,094 -2.17(-1.20%)
Apr 19, 2021 179.19 181.00 178.85 180.77 618,243 +1.79(+1.00%)
Apr 16, 2021 178.39 179.11 178.02 178.98 261,500 +0.37(+0.21%)
Apr 15, 2021 177.56 178.80 177.43 178.61 347,284 +4.54(+2.61%)
Apr 14, 2021 174.70 174.93 173.81 174.07 233,323 +0.44(+0.25%)
Apr 13, 2021 172.70 174.12 172.37 173.63 366,489 +0.05(+0.03%)
Apr 12, 2021 173.10 174.34 173.05 173.58 327,143 -1.95(-1.11%)
Apr 09, 2021 175.30 175.58 174.04 175.53 646,200 +0.55(+0.31%)
Apr 08, 2021 174.69 175.40 173.91 174.98 636,495 +5.32(+3.14%)
Apr 07, 2021 171.47 171.49 169.15 169.66 318,811 -0.42(-0.25%)
Apr 06, 2021 168.98 170.74 168.90 170.08 311,598 +0.86(+0.51%)
Apr 05, 2021 167.63 169.86 167.53 169.22 197,345 +1.78(+1.06%)
Apr 01, 2021 166.94 167.88 165.78 167.44 411,200 +3.23(+1.97%)
Mar 31, 2021 165.74 166.01 164.13 164.21 337,172 -1.84(-1.11%)
Mar 30, 2021 166.30 167.04 165.81 166.05 343,703 -1.43(-0.85%)
Mar 29, 2021 165.39 167.78 165.31 167.48 301,710 +1.77(+1.07%)
Mar 26, 2021 164.64 165.90 163.94 165.71 284,600 +0.95(+0.58%)
Mar 25, 2021 166.15 166.16 163.41 164.76 307,021 +0.00(+0.00%)
Mar 24, 2021 165.11 165.63 164.42 164.76 303,525 -0.90(-0.54%)
Mar 23, 2021 165.76 166.67 165.34 165.66 409,081 -0.96(-0.58%)
Mar 22, 2021 165.58 167.16 165.34 166.62 514,927 -0.57(-0.34%)
Mar 19, 2021 167.21 167.73 166.29 167.19 418,100 -1.29(-0.77%)
Mar 18, 2021 167.73 169.89 167.73 168.48 370,180 -0.94(-0.55%)
Mar 17, 2021 169.73 170.39 168.95 169.42 311,374 +0.05(+0.03%)
Mar 16, 2021 168.54 170.09 168.18 169.37 458,080 +1.72(+1.03%)
Mar 15, 2021 168.84 168.84 166.90 167.65 272,055 -0.08(-0.05%)
Mar 12, 2021 165.98 167.79 165.81 167.73 265,400 +0.69(+0.41%)
Mar 11, 2021 167.38 167.81 166.41 167.04 351,967 -0.32(-0.19%)
Mar 10, 2021 166.66 168.04 165.35 167.36 435,245 +2.62(+1.59%)
Mar 09, 2021 165.47 165.69 164.48 164.74 368,284 +2.67(+1.65%)
Mar 08, 2021 161.44 163.70 161.20 162.07 341,897 -2.15(-1.31%)
Mar 05, 2021 162.44 164.38 161.50 164.22 722,700 +3.08(+1.91%)
Mar 04, 2021 162.08 164.43 159.91 161.14 639,537 +1.06(+0.66%)
Mar 03, 2021 159.87 161.49 159.74 160.08 304,712 -0.66(-0.41%)
Mar 02, 2021 160.62 161.50 160.13 160.74 384,428 +1.38(+0.87%)
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