Singapore markets open in 7 hours 33 minutes

Diageo plc (DEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.48+1.19 (+0.87%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020139.55139.55137.34138.48138.48234,500
22 Oct 2020136.24137.50135.72137.29137.29339,900
21 Oct 2020135.37136.78135.21135.53135.53568,800
20 Oct 2020137.63138.31136.90136.90136.90748,900
19 Oct 2020138.14138.57136.03136.26136.26302,900
16 Oct 2020137.55139.10137.47138.52138.52408,700
15 Oct 2020136.69137.66136.39136.73136.73881,100
14 Oct 2020140.68141.36139.28139.72139.72318,700
13 Oct 2020140.39141.12140.23140.89140.89328,700
12 Oct 2020140.46141.86140.14141.09141.09258,700
09 Oct 2020141.28141.84140.90141.23141.23264,300
08 Oct 2020140.17141.32139.97140.86140.86332,500
07 Oct 2020140.05140.61139.65140.53140.53427,500
06 Oct 2020139.29139.85137.65138.33138.33459,200
05 Oct 2020140.00140.74139.52140.67140.67402,300
02 Oct 2020137.51139.42137.42138.64138.64522,700
01 Oct 2020139.00139.07137.77138.87138.87648,600
30 Sep 2020137.52138.15136.79137.66137.66539,100
29 Sep 2020135.85137.30135.19136.10136.10539,800
28 Sep 2020138.45138.59136.93137.55137.55892,500
25 Sep 2020128.08129.56127.31129.41129.41280,300
24 Sep 2020129.06130.35127.66128.81128.81547,600
23 Sep 2020129.77130.20127.65127.94127.94546,600
22 Sep 2020128.10129.03127.53128.59128.59442,300
21 Sep 2020128.70128.79127.12128.33128.33610,000
18 Sep 2020132.50134.28132.20132.96132.96403,700
17 Sep 2020135.03136.24134.92135.57135.57410,100
16 Sep 2020136.61137.61136.01136.05136.05450,800
15 Sep 2020137.17137.64136.54136.59136.59313,500
14 Sep 2020136.28136.36134.96135.33135.33570,700
11 Sep 2020135.42135.44133.86134.62134.62499,400
10 Sep 2020137.14137.41134.14134.31134.31465,600
09 Sep 2020137.54139.02137.33137.98137.98435,500
08 Sep 2020135.68136.41134.28134.65134.65574,000
04 Sep 2020133.94134.55131.31133.10133.10698,800
03 Sep 2020137.48138.11133.11133.70133.70579,800
02 Sep 2020132.35136.69132.17136.54136.54746,900
01 Sep 2020132.44132.48130.39130.71130.71809,400
31 Aug 2020135.00135.76134.40134.40134.40435,700
28 Aug 2020135.76135.96134.52135.89135.89528,900
27 Aug 2020136.43136.67134.71135.43135.43702,000
26 Aug 2020135.76136.44134.84135.73135.73481,000
25 Aug 2020138.05138.14136.82137.22137.22376,900
24 Aug 2020137.91138.41137.09138.20138.20649,800
21 Aug 2020134.98136.19134.76135.81135.81456,900
20 Aug 2020136.90137.57136.64137.33137.33332,900
19 Aug 2020139.93140.39138.47138.75138.75293,200
18 Aug 2020140.15140.44138.87139.59139.59398,600
17 Aug 2020138.12139.06137.57137.85137.85377,200
14 Aug 2020137.40137.87135.86136.29136.29358,000
13 Aug 2020138.70139.85138.23139.47139.47469,000
13 Aug 20202.2081 Dividend
12 Aug 2020138.07140.37137.98139.37137.16391,600
11 Aug 2020136.31136.57134.63135.75133.60706,100
10 Aug 2020133.90135.81133.89135.14133.00515,800
07 Aug 2020133.91135.33133.59135.31133.17427,800
06 Aug 2020135.99136.59135.19135.87133.72529,900
05 Aug 2020140.39140.55136.66136.85134.68797,600
04 Aug 2020141.81143.14140.54141.10138.86824,600
03 Aug 2020150.57150.64147.90148.00145.66622,900
31 Jul 2020149.54149.66145.50147.24144.91425,200
30 Jul 2020149.46150.40147.84149.93147.55435,700
29 Jul 2020150.00150.30148.58149.32146.95468,900
28 Jul 2020146.12147.92145.91146.47144.15297,700
27 Jul 2020144.25145.24143.58145.11142.81323,200
24 Jul 2020143.38144.14142.50143.55141.28259,700
23 Jul 2020146.00146.35144.55144.87142.57401,900
22 Jul 2020142.04142.66141.72142.34140.08205,600
21 Jul 2020143.88144.62143.06143.33141.06320,100
20 Jul 2020142.75142.91141.63141.99139.74273,500
17 Jul 2020142.00142.88141.10142.50140.24203,400
16 Jul 2020142.34142.88141.62141.92139.67241,500
15 Jul 2020143.74145.19142.96143.27141.00367,300
14 Jul 2020138.08140.75137.91140.66138.43351,100
13 Jul 2020141.48142.02138.53138.90136.70348,200
10 Jul 2020139.22141.63138.98141.63139.39364,500
09 Jul 2020138.59138.90136.40137.33135.15338,000
08 Jul 2020140.25140.31138.70139.58137.37477,000
07 Jul 2020136.67138.63136.64137.49135.31316,500
06 Jul 2020137.31138.96137.31138.72136.52265,800
02 Jul 2020138.00138.50137.18137.20135.03323,300
01 Jul 2020134.59136.60134.46135.93133.78387,100
30 Jun 2020132.83134.74132.83134.39132.26383,200
29 Jun 2020133.60134.59133.05134.05131.93386,600
26 Jun 2020136.09136.14133.18133.46131.35350,400
25 Jun 2020135.10135.60134.22135.59133.44462,000
24 Jun 2020137.45137.64135.13135.59133.44456,100
23 Jun 2020140.62141.76140.48140.50138.27347,400
22 Jun 2020140.38140.77139.93140.75138.52382,000
19 Jun 2020144.80145.50142.22142.39140.13440,700
18 Jun 2020139.40141.10139.40140.80138.57434,600
17 Jun 2020143.98144.02142.27142.62140.36365,800
16 Jun 2020145.85145.90142.50143.66141.38380,500
15 Jun 2020137.87140.71137.44140.13137.91371,500
12 Jun 2020141.32142.27138.81141.04138.81489,800
11 Jun 2020142.85142.89137.79138.09135.90441,400
10 Jun 2020147.39147.79146.30146.49144.17343,400
09 Jun 2020144.23146.29144.18145.52143.21383,100
08 Jun 2020147.13148.21146.70147.82145.48395,800
05 Jun 2020146.78149.07146.62147.51145.17460,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...