Skip to main content

Diageo Plc ADR (NY: DEO )

152.29 +0.57 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 151.56 152.72 151.51 152.29 1,273,183 +0.57(+0.38%)
Feb 22, 2024 150.80 151.84 150.10 151.72 908,859 +0.66(+0.44%)
Feb 21, 2024 150.48 151.32 150.27 151.06 787,422 +0.78(+0.52%)
Feb 20, 2024 149.03 151.22 148.85 150.28 1,403,206 +3.38(+2.30%)
Feb 16, 2024 148.07 148.07 146.53 146.90 639,822 -0.92(-0.62%)
Feb 15, 2024 145.77 149.20 145.77 147.82 1,269,837 +2.64(+1.82%)
Feb 14, 2024 143.63 145.35 143.36 145.18 653,116 +1.55(+1.08%)
Feb 13, 2024 144.76 145.29 142.92 143.63 586,788 -3.19(-2.17%)
Feb 12, 2024 145.41 147.31 145.36 146.82 412,390 +0.34(+0.23%)
Feb 09, 2024 146.80 147.11 146.30 146.48 418,672 -1.25(-0.85%)
Feb 08, 2024 148.35 148.74 147.48 147.73 547,510 -0.88(-0.59%)
Feb 07, 2024 149.65 149.81 148.32 148.61 459,543 -1.28(-0.85%)
Feb 06, 2024 149.06 150.43 148.69 149.89 597,609 +0.42(+0.28%)
Feb 05, 2024 149.43 150.04 148.53 149.47 827,878 +0.38(+0.25%)
Feb 02, 2024 151.72 151.72 148.03 149.09 1,032,295 +0.10(+0.07%)
Feb 01, 2024 145.15 149.19 144.75 148.99 982,815 +4.66(+3.23%)
Jan 31, 2024 145.40 146.46 144.20 144.33 821,762 -0.29(-0.20%)
Jan 30, 2024 145.53 147.00 144.09 144.62 1,380,267 +0.10(+0.07%)
Jan 29, 2024 144.40 144.54 143.28 144.52 1,553,734 -0.02(-0.01%)
Jan 26, 2024 145.72 146.05 144.35 144.54 1,063,567 +3.63(+2.58%)
Jan 25, 2024 138.86 141.57 138.02 140.91 1,391,389 +3.41(+2.48%)
Jan 24, 2024 138.38 138.78 137.49 137.50 879,137 -0.89(-0.64%)
Jan 23, 2024 137.33 139.06 136.45 138.39 1,005,562 +0.67(+0.49%)
Jan 22, 2024 138.68 138.98 137.09 137.72 859,989 -0.74(-0.53%)
Jan 19, 2024 138.37 138.84 137.26 138.46 684,173 -1.25(-0.89%)
Jan 18, 2024 138.87 139.88 138.68 139.71 658,088 +0.78(+0.56%)
Jan 17, 2024 139.60 140.18 138.58 138.93 861,601 -2.82(-1.99%)
Jan 16, 2024 141.47 142.25 141.24 141.75 868,587 -1.38(-0.96%)
Jan 12, 2024 142.67 144.29 142.56 143.13 786,258 -0.82(-0.57%)
Jan 11, 2024 143.49 144.22 141.88 143.95 1,408,193 +1.20(+0.84%)
Jan 10, 2024 142.80 143.67 142.01 142.75 1,268,274 +2.10(+1.49%)
Jan 09, 2024 141.69 142.00 140.51 140.65 527,240 -2.35(-1.64%)
Jan 08, 2024 142.25 143.17 141.82 143.00 937,783 +1.49(+1.05%)
Jan 05, 2024 141.48 143.17 140.79 141.51 681,167 -0.94(-0.66%)
Jan 04, 2024 142.94 144.08 142.34 142.45 916,247 -0.61(-0.43%)
Jan 03, 2024 141.57 143.23 141.24 143.06 871,989 -0.99(-0.69%)
Jan 02, 2024 142.05 144.79 141.79 144.05 969,657 -1.61(-1.11%)
Dec 29, 2023 145.61 146.37 145.47 145.66 347,462 +0.19(+0.13%)
Dec 28, 2023 145.37 146.03 145.36 145.47 465,468 -0.54(-0.37%)
Dec 27, 2023 145.44 146.38 145.44 146.01 423,325 +0.24(+0.16%)
Dec 26, 2023 145.10 146.34 144.72 145.77 361,772 +0.49(+0.34%)
Dec 22, 2023 145.56 146.10 144.75 145.28 329,929 +0.03(+0.02%)
Dec 21, 2023 144.71 145.32 143.63 145.25 665,208 +2.13(+1.49%)
Dec 20, 2023 145.74 145.88 143.12 143.12 548,010 -2.49(-1.71%)
Dec 19, 2023 144.82 145.92 144.68 145.61 687,122 +0.71(+0.49%)
Dec 18, 2023 144.37 145.09 143.32 144.90 963,833 +2.05(+1.44%)
Dec 15, 2023 144.45 144.75 142.78 142.85 1,229,206 -2.87(-1.97%)
Dec 14, 2023 146.17 146.99 145.33 145.72 1,105,397 +1.55(+1.08%)
Dec 13, 2023 141.98 144.21 140.96 144.17 540,472 +2.27(+1.60%)
Dec 12, 2023 142.24 142.24 141.04 141.90 609,113 -0.31(-0.22%)
Dec 11, 2023 141.11 142.45 141.00 142.21 967,682 +0.25(+0.18%)
Dec 08, 2023 141.57 142.73 141.33 141.96 656,183 +1.43(+1.02%)
Dec 07, 2023 139.59 140.58 138.60 140.53 871,391 +0.95(+0.68%)
Dec 06, 2023 140.38 140.85 139.37 139.58 803,680 -1.15(-0.82%)
Dec 05, 2023 141.58 142.31 140.70 140.73 887,308 -1.20(-0.85%)
Dec 04, 2023 141.64 142.98 141.50 141.93 637,234 -1.64(-1.14%)
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.