Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diageo Plc New Ord (OP: DGEAF )

33.47 +0.75 (+2.29%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2010 17.35 17.35 17.35 17.35 0 +0.10(+0.58%)
Apr 23, 2010 17.25 17.25 17.25 17.25 608 -0.45(-2.54%)
Apr 21, 2010 17.70 17.70 17.70 17.70 0 +0.15(+0.85%)
Apr 20, 2010 17.45 17.55 17.45 17.55 751 +0.25(+1.45%)
Apr 19, 2010 17.30 17.30 17.30 17.30 120 -0.25(-1.42%)
Apr 16, 2010 17.55 17.55 17.55 17.55 300 -0.45(-2.50%)
Apr 15, 2010 18.00 18.00 18.00 18.00 270 +0.20(+1.12%)
Apr 14, 2010 17.80 17.80 17.80 17.80 1,344 +0.38(+2.18%)
Apr 12, 2010 17.42 17.42 17.42 17.42 0 +0.02(+0.11%)
Apr 09, 2010 17.40 17.40 17.40 17.40 120 +0.40(+2.35%)
Apr 01, 2010 17.00 17.00 17.00 17.00 0 +0.35(+2.10%)
Mar 31, 2010 16.82 16.82 16.65 16.65 2,144 +0.25(+1.52%)
Mar 24, 2010 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 22, 2010 16.40 16.40 16.40 16.40 0 -0.15(-0.91%)
Mar 17, 2010 16.55 16.55 16.55 16.55 0 +0.10(+0.61%)
Mar 12, 2010 16.45 16.45 16.45 0 +0.22(+1.36%)
Mar 11, 2010 16.23 16.23 16.23 16.23 3,200 -0.08(-0.51%)
Mar 10, 2010 16.31 16.31 16.31 16.31 2,435 -0.04(-0.23%)
Mar 04, 2010 16.35 16.35 16.35 16.35 0 +0.05(+0.31%)
Mar 02, 2010 16.30 16.30 16.30 0 +0.10(+0.62%)
Mar 01, 2010 16.20 16.20 16.20 16.20 480 -0.05(-0.31%)
Feb 22, 2010 16.25 16.25 16.25 0 -0.01(-0.06%)
Feb 16, 2010 16.26 16.26 16.26 0 +0.01(+0.06%)
Feb 12, 2010 16.25 16.25 16.25 0 +0.40(+2.52%)
Feb 09, 2010 15.85 15.85 15.85 0 +0.28(+1.79%)
Feb 08, 2010 15.57 15.57 15.57 15.57 679 -0.58(-3.58%)
Feb 04, 2010 16.15 16.15 16.15 0 -0.10(-0.62%)
Feb 03, 2010 16.25 16.25 16.25 16.25 679 -0.55(-3.27%)
Jan 29, 2010 16.80 16.80 16.80 0 -0.30(-1.75%)
Jan 22, 2010 17.10 17.10 17.10 17.10 0 -0.15(-0.87%)
Jan 21, 2010 17.25 17.25 17.25 17.25 100 -0.07(-0.40%)
Jan 15, 2010 17.32 17.32 17.32 0 +0.17(+0.99%)
Jan 13, 2010 17.15 17.15 17.15 0 +0.23(+1.36%)
Jan 12, 2010 16.90 16.92 16.90 16.92 841 +0.02(+0.12%)
Jan 08, 2010 16.90 16.90 16.90 0 -0.40(-2.31%)
Jan 04, 2010 17.30 17.30 17.30 0 +0.30(+1.76%)
Dec 18, 2009 17.00 17.00 17.00 0 +0.30(+1.80%)
Dec 17, 2009 16.70 16.70 16.70 16.70 480 -0.40(-2.34%)
Dec 15, 2009 17.10 17.10 17.10 0 +0.05(+0.29%)
Dec 07, 2009 17.05 17.05 17.05 17.05 0 -0.10(-0.58%)
Dec 02, 2009 17.15 17.15 17.15 17.15 0 -0.20(-1.15%)
Nov 30, 2009 17.35 17.35 17.35 0 +0.35(+2.06%)
Nov 16, 2009 17.00 17.00 17.00 0 +0.20(+1.19%)
Nov 13, 2009 16.75 16.89 16.55 16.80 3,521 +0.05(+0.30%)
Nov 11, 2009 16.75 16.75 16.75 16.75 0 -0.25(-1.47%)
Nov 10, 2009 17.20 17.20 17.00 17.00 12,756 +0.30(+1.80%)
Nov 09, 2009 17.03 17.03 16.70 16.70 2,088 +0.31(+1.91%)
Nov 04, 2009 16.39 16.39 16.39 16.39 0 -0.01(-0.08%)
Nov 02, 2009 16.40 16.40 16.40 16.40 0 -0.05(-0.29%)
Oct 30, 2009 16.44 16.45 16.44 16.45 6,000 +0.85(+5.43%)
Oct 23, 2009 15.60 15.60 15.60 15.60 0 -0.40(-2.50%)
Oct 20, 2009 16.00 16.00 16.00 16.00 0 +0.27(+1.72%)
Oct 19, 2009 15.85 15.85 15.73 15.73 682 -0.07(-0.44%)
Oct 16, 2009 15.75 15.80 15.75 15.80 400 +0.30(+1.94%)
Oct 15, 2009 15.50 15.50 15.50 15.50 192 +0.40(+2.65%)
Oct 14, 2009 15.10 15.10 15.10 15.10 20,764 -0.65(-4.13%)
Oct 13, 2009 15.75 15.75 15.75 15.75 2,583 +0.52(+3.41%)
Oct 12, 2009 15.23 15.23 15.23 15.23 195 -0.07(-0.46%)
Oct 09, 2009 15.10 15.30 15.10 15.30 2,733 +0.20(+1.32%)
Oct 07, 2009 15.10 15.10 15.10 15.10 0 -0.09(-0.60%)
Oct 05, 2009 15.19 15.19 15.19 15.19 0 -0.06(-0.39%)
Sep 29, 2009 15.25 15.25 15.25 15.25 0 +0.05(+0.33%)
Sep 28, 2009 15.20 15.20 15.20 15.20 216 -0.80(-5.00%)
Sep 17, 2009 16.00 16.00 16.00 0 +0.50(+3.23%)
Sep 16, 2009 15.50 15.60 15.50 15.50 810 -0.30(-1.90%)
Sep 15, 2009 15.80 15.80 15.80 15.80 272 -0.16(-0.99%)
Sep 11, 2009 15.96 15.96 15.96 0 +0.31(+1.97%)
Sep 10, 2009 15.65 15.65 15.65 15.65 1,166 +0.05(+0.32%)
Sep 04, 2009 15.60 15.60 15.60 0 -0.05(-0.32%)
Sep 02, 2009 15.65 15.65 15.65 0 +0.25(+1.62%)
Sep 01, 2009 15.40 15.40 15.40 15.40 500 +0.05(+0.33%)
Aug 28, 2009 15.35 15.35 15.35 0 -0.26(-1.67%)
Aug 25, 2009 15.61 15.61 15.61 0 -0.13(-0.85%)
Aug 24, 2009 15.50 15.99 15.50 15.74 37,672 -0.26(-1.61%)
Aug 21, 2009 16.00 16.00 16.00 16.00 2,000 +0.50(+3.23%)
Aug 18, 2009 15.50 15.50 15.50 0 +0.45(+2.99%)
Aug 17, 2009 15.05 15.05 15.05 15.05 587 -0.10(-0.66%)
Aug 10, 2009 15.15 15.15 15.15 15.15 0 -0.65(-4.13%)
Aug 06, 2009 15.80 15.80 15.80 0 -0.10(-0.62%)
Aug 04, 2009 15.90 15.90 15.90 0 +0.15(+0.95%)
Aug 03, 2009 15.70 15.75 15.70 15.75 2,279 +0.25(+1.61%)
Jul 31, 2009 15.50 15.50 15.50 15.50 199 +0.60(+4.03%)
Jul 29, 2009 14.90 14.90 14.90 0 -0.15(-0.97%)
Jul 28, 2009 15.05 15.05 15.05 15.05 1,400 +0.28(+1.87%)
Jul 27, 2009 14.77 14.77 14.77 14.77 587 -0.09(-0.60%)
Jul 22, 2009 14.86 14.86 14.86 14.86 0 -0.19(-1.27%)
Jul 21, 2009 15.05 15.05 15.05 15.05 214 +0.40(+2.73%)
Jul 01, 2009 14.65 14.65 14.65 0 +0.05(+0.34%)
Jun 29, 2009 14.60 14.60 14.60 0 +0.95(+6.96%)
Jun 25, 2009 13.65 13.65 13.65 13.65 0 -0.41(-2.93%)
Jun 18, 2009 14.06 14.06 14.06 14.06 0 +0.51(+3.77%)
Jun 09, 2009 13.55 13.55 13.55 13.55 0 -0.10(-0.73%)
Jun 03, 2009 13.65 13.65 13.65 13.65 0 -0.10(-0.73%)
Jun 01, 2009 13.75 13.75 13.75 13.75 960 +0.14(+1.00%)
May 20, 2009 13.75 13.61 13.61 13.61 0 +0.46(+3.53%)
May 18, 2009 13.15 13.15 13.15 13.15 0 +0.15(+1.15%)
May 14, 2009 13.00 13.00 13.00 13.00 0 -0.10(-0.76%)
May 12, 2009 13.10 13.10 13.10 13.10 0 +0.05(+0.38%)
May 08, 2009 13.05 13.05 13.05 0 +1.15(+9.66%)
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.