DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019162.51162.78161.65162.05162.05267,933
05 Dec 2019161.37161.50160.85161.34161.34310,900
04 Dec 2019161.39162.12161.12161.77161.77318,800
03 Dec 2019162.40162.71161.67162.21162.21293,400
02 Dec 2019162.93163.08161.39162.77162.77322,400
29 Nov 2019163.81164.22163.26163.44163.44169,200
27 Nov 2019164.15164.46163.55164.07164.07338,500
26 Nov 2019163.93164.49163.32163.78163.78434,700
25 Nov 2019162.98163.00162.02162.51162.51439,600
22 Nov 2019160.57160.57159.75160.03160.03172,300
21 Nov 2019160.54160.68159.51160.08160.08221,900
20 Nov 2019161.48161.68160.82161.00161.00246,000
19 Nov 2019161.28161.61161.08161.61161.61222,300
18 Nov 2019160.76161.31160.30160.53160.53202,800
15 Nov 2019159.61160.34159.36160.13160.13282,500
14 Nov 2019161.58161.66160.37160.92160.92207,800
13 Nov 2019159.82160.59159.16160.36160.36271,700
12 Nov 2019158.86158.95157.31158.00158.00396,300
11 Nov 2019159.39160.32159.19159.79159.79214,300
08 Nov 2019158.90159.33158.14159.04159.04418,400
07 Nov 2019160.84160.84159.28160.07160.07235,700
06 Nov 2019161.29161.39160.39160.51160.51251,800
05 Nov 2019161.03161.03159.42159.98159.98499,700
04 Nov 2019162.72162.83160.32160.56160.56289,500
01 Nov 2019164.33164.33162.94163.00163.00215,800
31 Oct 2019163.74164.30163.05163.87163.87438,500
30 Oct 2019162.44163.82161.68163.29163.29348,500
29 Oct 2019159.58160.35159.00159.84159.84211,200
28 Oct 2019160.07160.21159.23159.40159.40333,000
25 Oct 2019160.85161.06160.21160.34160.34332,800
24 Oct 2019161.50162.23161.17161.75161.75248,600
23 Oct 2019160.58161.55160.55161.03161.03270,000
22 Oct 2019161.37162.24160.71160.95160.95256,600
21 Oct 2019161.50161.94160.78160.87160.87270,100
18 Oct 2019161.65162.25161.03161.63161.63334,500
17 Oct 2019161.61162.98161.50162.65162.65398,800
16 Oct 2019162.22163.18161.92162.98162.98260,300
15 Oct 2019161.67162.91161.43162.24162.24660,700
14 Oct 2019162.14163.58162.14162.99162.99450,600
11 Oct 2019162.38164.07162.04163.30163.30634,300
10 Oct 2019162.94164.53162.85164.10164.10276,400
09 Oct 2019163.95165.00163.76164.76164.76396,500
08 Oct 2019163.08163.63162.26162.69162.69543,300
07 Oct 2019163.58165.01163.34163.85163.85558,800
04 Oct 2019161.01163.32161.01163.32163.32333,200
03 Oct 2019161.09162.86160.58162.52162.52462,000
02 Oct 2019159.52160.03157.81158.28158.28478,800
01 Oct 2019162.33163.60161.63163.40163.40325,100
30 Sep 2019164.00165.11163.44163.52163.52309,800
27 Sep 2019163.28163.43161.92162.57162.57334,500
26 Sep 2019162.00162.93161.90162.43162.43320,400
25 Sep 2019160.89161.24160.02160.78160.78457,000
24 Sep 2019161.95162.83161.91162.27162.27277,200
23 Sep 2019162.05162.34161.60161.98161.98319,800
20 Sep 2019162.64162.96161.19161.41161.41509,200
19 Sep 2019162.79163.94162.79163.10163.10352,300
18 Sep 2019162.73163.51161.93163.21163.21428,700
17 Sep 2019162.38163.99162.22163.90163.90349,600
16 Sep 2019162.41162.66160.91161.41161.41329,300
13 Sep 2019162.54164.16162.30163.24163.24426,700
12 Sep 2019165.72167.22165.56166.57166.57245,500
11 Sep 2019164.60166.38164.53165.79165.79327,500
10 Sep 2019163.98165.05163.39164.49164.49369,700
09 Sep 2019167.10167.31165.94167.13167.13271,800
06 Sep 2019169.09171.20168.94169.93169.93670,400
05 Sep 2019173.44173.70167.57168.17168.17878,400
04 Sep 2019175.39176.22175.17175.98175.98584,300
03 Sep 2019173.61175.42173.39174.72174.72376,800
30 Aug 2019171.99172.04170.29171.28171.28194,700
29 Aug 2019170.00170.64169.65170.52170.52211,000
28 Aug 2019168.27169.15167.50169.03169.03272,300
27 Aug 2019168.13169.16167.69168.76168.76291,600
26 Aug 2019166.34167.36165.74166.99166.99203,100
23 Aug 2019168.81169.19166.01166.37166.37355,800
22 Aug 2019167.20168.33166.85168.15168.15395,200
21 Aug 2019169.10169.19167.77168.03168.03607,100
20 Aug 2019168.19168.38166.52166.70166.70482,600
19 Aug 2019167.75168.08166.78166.86166.86377,300
16 Aug 2019167.78167.98166.84167.69167.69499,000
15 Aug 2019165.75166.18164.80165.64165.64275,700
14 Aug 2019163.53164.25162.58162.78162.78345,800
13 Aug 2019163.79164.82163.60163.92163.92229,200
12 Aug 2019165.36165.80164.47164.72164.72228,800
09 Aug 2019164.11164.44163.14163.72163.72342,300
08 Aug 2019161.21163.89160.99163.58163.58362,000
08 Aug 20192.08867 Dividend
07 Aug 2019163.87165.68163.51164.92162.83320,700
06 Aug 2019163.69164.30162.87163.74161.67223,100
05 Aug 2019165.66166.01162.37163.28161.21480,900
02 Aug 2019168.29168.50166.49166.82164.71407,800
01 Aug 2019168.89171.17168.81168.84166.70464,700
31 Jul 2019167.48168.62165.80166.88164.77312,700
30 Jul 2019167.98168.29167.45168.14166.01528,100
29 Jul 2019167.47168.10166.80167.91165.78562,200
26 Jul 2019164.60165.33164.16165.08162.99402,200
25 Jul 2019164.07164.17162.03163.32161.25847,000
24 Jul 2019166.92168.38166.42167.29165.17504,200
23 Jul 2019169.43170.14168.92169.33167.19516,300
22 Jul 2019169.24170.13168.81169.77167.62515,800
19 Jul 2019170.87170.87169.54170.61168.45544,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...