DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020139.22141.63138.98141.63141.63364,500
09 Jul 2020138.59138.90136.40137.33137.33338,000
08 Jul 2020140.25140.31138.70139.58139.58477,000
07 Jul 2020136.67138.63136.64137.49137.49316,500
06 Jul 2020137.31138.96137.31138.72138.72265,800
02 Jul 2020138.00138.50137.18137.20137.20323,300
01 Jul 2020134.59136.60134.46135.93135.93387,100
30 Jun 2020132.83134.74132.83134.39134.39383,200
29 Jun 2020133.60134.59133.05134.05134.05386,600
26 Jun 2020136.09136.14133.18133.46133.46350,400
25 Jun 2020135.10135.60134.22135.59135.59462,000
24 Jun 2020137.45137.64135.13135.59135.59456,100
23 Jun 2020140.62141.76140.48140.50140.50347,400
22 Jun 2020140.38140.77139.93140.75140.75382,000
19 Jun 2020144.80145.50142.22142.39142.39440,700
18 Jun 2020139.40141.10139.40140.80140.80434,600
17 Jun 2020143.98144.02142.27142.62142.62365,800
16 Jun 2020145.85145.90142.50143.66143.66380,500
15 Jun 2020137.87140.71137.44140.13140.13371,500
12 Jun 2020141.32142.27138.81141.04141.04489,800
11 Jun 2020142.85142.89137.79138.09138.09441,400
10 Jun 2020147.39147.79146.30146.49146.49343,400
09 Jun 2020144.23146.29144.18145.52145.52383,100
08 Jun 2020147.13148.21146.70147.82147.82395,800
05 Jun 2020146.78149.07146.62147.51147.51460,400
04 Jun 2020146.24147.04145.18145.81145.81493,800
03 Jun 2020144.91146.87144.63145.88145.88456,600
02 Jun 2020142.90143.37141.76142.34142.34333,400
01 Jun 2020141.81143.60141.71143.04143.04418,400
29 May 2020141.37141.60138.27140.61140.611,527,400
28 May 2020145.85147.23144.54144.75144.75564,500
27 May 2020142.94144.10142.10144.09144.09346,700
26 May 2020140.90142.27140.25141.33141.33333,700
22 May 2020137.77139.04137.35138.67138.67384,400
21 May 2020140.20140.74138.66139.35139.35316,800
20 May 2020140.00140.62139.02139.85139.85486,000
19 May 2020139.20140.71138.79139.20139.20602,100
18 May 2020137.89140.37137.77140.10140.10389,200
15 May 2020133.86135.53133.85134.62134.62472,500
14 May 2020131.94134.74131.86134.60134.60882,200
13 May 2020139.92139.93136.69137.70137.70684,600
12 May 2020142.93142.99140.15140.30140.30438,200
11 May 2020139.29141.03138.87140.12140.12431,400
08 May 2020139.31139.42138.00139.11139.11314,500
07 May 2020137.28138.00136.89137.14137.14652,300
06 May 2020136.24137.40135.73136.78136.78546,400
05 May 2020136.00136.94134.49134.78134.78443,100
04 May 2020136.11137.40135.51137.40137.40442,200
01 May 2020138.65139.09136.56137.13137.13564,500
30 Apr 2020139.66139.66137.86138.65138.65659,400
29 Apr 2020138.04139.19137.60137.74137.74403,900
28 Apr 2020138.84138.98137.34137.69137.69528,000
27 Apr 2020135.54136.75134.86136.45136.45466,500
24 Apr 2020132.43133.37131.53133.06133.06345,700
23 Apr 2020132.63134.26131.69131.98131.98367,200
22 Apr 2020131.31132.74130.91132.36132.36528,500
21 Apr 2020129.62130.91127.89129.21129.21938,000
20 Apr 2020134.44136.85134.01134.05134.05617,200
17 Apr 2020138.91139.07136.07137.33137.33611,100
16 Apr 2020133.88134.22131.67133.21133.21389,700
15 Apr 2020131.82134.31131.41132.69132.691,121,400
14 Apr 2020130.99134.11130.80133.81133.81606,600
13 Apr 2020133.01133.15130.02130.62130.62433,800
09 Apr 2020131.38134.73130.21133.55133.55744,300
08 Apr 2020126.11128.20124.74127.66127.66724,900
07 Apr 2020128.77129.42126.39126.47126.47594,900
06 Apr 2020123.75127.45123.53126.41126.41548,400
03 Apr 2020120.62122.01120.12121.24121.24628,200
02 Apr 2020121.78123.95121.35123.69123.69565,400
01 Apr 2020122.25123.67121.17121.51121.51675,100
31 Mar 2020125.93129.61125.57127.12127.12628,200
30 Mar 2020126.92129.47125.64128.80128.80715,400
27 Mar 2020121.75128.07121.52125.71125.71747,200
26 Mar 2020121.52130.82121.39130.37130.371,339,600
25 Mar 2020112.80120.68112.42118.34118.341,007,300
24 Mar 2020109.53114.51109.26114.39114.391,198,700
23 Mar 2020107.56108.64100.52102.59102.591,502,300
20 Mar 2020113.32116.01109.27109.56109.561,088,300
19 Mar 2020103.45114.93102.32111.58111.581,364,900
18 Mar 2020104.75106.43101.43104.04104.041,868,400
17 Mar 2020110.55113.61107.44113.41113.411,602,400
16 Mar 2020112.92118.56112.00114.32114.321,186,100
13 Mar 2020125.79128.04120.81127.72127.721,854,800
12 Mar 2020121.43128.49118.00125.54125.541,923,500
11 Mar 2020135.65136.19129.41131.36131.361,157,700
10 Mar 2020137.77139.33134.06138.78138.78881,200
09 Mar 2020135.76139.29134.62134.65134.651,554,100
06 Mar 2020141.21144.50140.71144.04144.04645,800
05 Mar 2020143.79145.33143.11144.01144.01582,400
04 Mar 2020145.00147.80144.24147.79147.79573,500
03 Mar 2020145.04146.50143.18143.92143.92914,800
02 Mar 2020142.62145.64142.29145.64145.64723,700
28 Feb 2020140.61142.86138.91141.91141.911,178,500
27 Feb 2020146.93147.28143.91144.04144.04850,100
27 Feb 20201.436 Dividend
26 Feb 2020149.94151.88149.66149.67148.23596,900
25 Feb 2020154.84155.50152.31152.60151.14444,900
24 Feb 2020155.07156.40155.07155.41153.92622,900
21 Feb 2020161.47161.67160.52161.40159.85241,100
20 Feb 2020160.88161.75160.58161.43159.88320,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...