Skip to main content

Diageo Plc ADR (NY: DEO )

123.50 +5.50 (+4.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 122.93 124.04 122.50 123.50 1,926,618 +5.50(+4.66%)
Dec 04, 2024 118.76 119.09 117.90 118.00 1,445,114 -0.89(-0.75%)
Dec 03, 2024 119.99 120.02 118.73 118.89 947,306 -0.73(-0.61%)
Dec 02, 2024 119.68 119.92 118.62 119.62 1,329,615 +0.26(+0.22%)
Nov 29, 2024 118.61 119.68 118.19 119.36 694,087 +0.71(+0.60%)
Nov 27, 2024 118.42 119.56 118.39 118.65 1,207,723 -0.06(-0.05%)
Nov 26, 2024 120.69 120.75 118.04 118.71 1,543,625 -1.68(-1.40%)
Nov 25, 2024 121.36 121.72 119.80 120.39 1,321,771 +0.30(+0.25%)
Nov 22, 2024 119.44 120.43 119.10 120.09 1,233,747 +1.99(+1.69%)
Nov 21, 2024 118.44 119.10 117.72 118.10 1,306,394 -1.35(-1.13%)
Nov 20, 2024 119.66 119.70 118.84 119.45 838,120 +0.25(+0.21%)
Nov 19, 2024 118.37 119.87 118.34 119.20 901,520 +0.28(+0.24%)
Nov 18, 2024 118.59 119.46 118.42 118.92 985,105 +0.76(+0.64%)
Nov 15, 2024 119.44 119.44 118.00 118.16 725,045 -1.69(-1.41%)
Nov 14, 2024 121.05 121.09 119.72 119.85 929,169 +0.70(+0.59%)
Nov 13, 2024 118.78 119.41 117.84 119.15 869,460 -0.53(-0.44%)
Nov 12, 2024 120.32 120.37 119.24 119.68 1,020,371 -0.91(-0.75%)
Nov 11, 2024 121.03 121.47 120.35 120.59 842,685 +0.16(+0.13%)
Nov 08, 2024 120.68 120.90 119.93 120.43 768,232 -1.32(-1.08%)
Nov 07, 2024 122.15 122.82 120.86 121.75 988,133 +2.11(+1.76%)
Nov 06, 2024 120.16 120.24 118.35 119.64 1,033,872 -4.25(-3.43%)
Nov 05, 2024 123.60 124.11 123.26 123.89 535,717 +0.32(+0.26%)
Nov 04, 2024 125.12 125.47 123.56 123.57 624,356 -0.64(-0.52%)
Nov 01, 2024 125.83 125.90 124.17 124.21 689,572 +0.05(+0.04%)
Oct 31, 2024 125.72 125.89 123.94 124.16 639,649 -3.59(-2.81%)
Oct 30, 2024 128.28 129.15 127.60 127.75 567,281 -2.41(-1.85%)
Oct 29, 2024 132.57 133.12 130.02 130.16 707,046 -3.22(-2.41%)
Oct 28, 2024 133.88 134.23 133.25 133.38 313,777 +0.11(+0.08%)
Oct 25, 2024 134.62 134.71 133.27 133.27 261,449 -1.17(-0.87%)
Oct 24, 2024 135.03 135.16 133.96 134.44 445,043 +0.25(+0.19%)
Oct 23, 2024 135.36 135.66 133.98 134.19 430,355 -2.57(-1.88%)
Oct 22, 2024 135.83 136.87 135.57 136.76 437,488 -0.31(-0.23%)
Oct 21, 2024 138.07 138.52 136.79 137.07 456,142 -2.34(-1.68%)
Oct 18, 2024 139.83 139.96 138.59 139.41 713,183 +1.49(+1.08%)
Oct 17, 2024 138.23 139.22 137.06 137.92 1,282,799 +2.15(+1.58%)
Oct 16, 2024 135.07 135.97 134.73 135.77 581,912 +1.24(+0.92%)
Oct 15, 2024 135.97 136.86 134.51 134.53 692,019 -0.90(-0.66%)
Oct 14, 2024 133.77 135.63 133.27 135.43 529,516 +0.74(+0.55%)
Oct 11, 2024 134.19 135.08 133.88 134.69 372,938 +0.56(+0.42%)
Oct 10, 2024 133.16 134.19 132.93 134.13 521,384 -0.41(-0.30%)
Oct 09, 2024 134.00 135.04 133.84 134.54 295,820 +0.19(+0.14%)
Oct 08, 2024 134.41 134.81 133.73 134.35 534,017 -1.84(-1.35%)
Oct 07, 2024 137.04 137.13 135.74 136.19 443,209 -1.35(-0.98%)
Oct 04, 2024 136.44 137.60 136.40 137.54 474,584 -0.07(-0.05%)
Oct 03, 2024 137.91 138.34 136.93 137.61 362,032 -1.63(-1.17%)
Oct 02, 2024 138.95 139.62 138.31 139.24 883,579 -0.65(-0.46%)
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.