Diageo Plc (NY: DEO )

179.48 USD +0.50 (+0.28%)
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 159.08 161.14 158.77 159.36 513,797 +1.62(+1.03%)
Feb 26, 2021 159.79 159.84 156.66 157.74 956,600 -3.79(-2.35%)
Feb 25, 2021 165.63 166.09 161.03 161.53 371,086 -5.72(-3.42%)
Feb 24, 2021 164.93 167.61 164.84 167.25 418,188 +0.87(+0.52%)
Feb 23, 2021 165.48 166.78 165.00 166.38 365,159 +0.87(+0.53%)
Feb 22, 2021 164.80 166.21 164.17 165.51 532,007 -1.90(-1.13%)
Feb 19, 2021 168.99 168.99 167.15 167.41 1,031,300 -2.07(-1.22%)
Feb 18, 2021 167.17 169.99 167.07 169.48 387,026 +0.23(+0.14%)
Feb 17, 2021 168.72 169.50 167.96 169.25 246,884 -0.26(-0.15%)
Feb 16, 2021 170.35 170.37 168.48 169.51 402,515 +2.43(+1.45%)
Feb 12, 2021 166.66 167.50 166.35 167.08 225,500 -0.04(-0.02%)
Feb 11, 2021 167.87 168.26 166.66 167.12 779,503 +2.24(+1.36%)
Feb 10, 2021 165.33 166.28 164.24 164.88 323,131 -1.33(-0.80%)
Feb 09, 2021 165.71 166.52 165.54 166.21 359,293 +2.29(+1.40%)
Feb 08, 2021 163.18 164.21 162.89 163.92 645,089 +1.10(+0.68%)
Feb 05, 2021 164.24 164.95 162.38 162.82 924,500 +0.53(+0.33%)
Feb 04, 2021 162.39 163.49 161.24 162.29 683,223 -0.79(-0.48%)
Feb 03, 2021 163.73 164.23 161.78 163.08 761,740 -2.56(-1.55%)
Feb 02, 2021 164.91 166.37 164.62 165.64 553,395 +4.96(+3.09%)
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.