Diageo plc (DEO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

167.25+0.87 (+0.52%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Feb 2021	164.93	167.61	164.84	167.25	167.25	418,200
23 Feb 2021	165.48	166.78	165.00	166.38	166.38	365,200
22 Feb 2021	164.80	166.21	164.17	165.51	165.51	532,000
19 Feb 2021	168.99	168.99	167.15	167.41	167.41	1,031,400
18 Feb 2021	167.17	169.99	167.07	169.48	169.48	387,000
17 Feb 2021	168.72	169.50	167.96	169.25	169.25	246,900
16 Feb 2021	170.35	170.37	168.48	169.51	169.51	402,500
12 Feb 2021	166.66	167.50	166.35	167.08	167.08	225,600
11 Feb 2021	167.87	168.26	166.66	167.12	167.12	779,500
10 Feb 2021	165.33	166.28	164.24	164.88	164.88	323,100
09 Feb 2021	165.71	166.53	165.54	166.21	166.21	359,300
08 Feb 2021	163.18	164.21	162.89	163.92	163.92	645,100
05 Feb 2021	164.24	164.95	162.38	162.82	162.82	924,500
04 Feb 2021	162.39	163.49	161.24	162.29	162.29	683,200
03 Feb 2021	163.73	164.23	161.78	163.08	163.08	761,700
02 Feb 2021	164.91	166.37	164.62	165.64	165.64	553,400
01 Feb 2021	161.07	161.33	159.72	160.68	160.68	367,900
29 Jan 2021	161.77	163.41	159.85	160.27	160.27	661,100
28 Jan 2021	161.58	162.77	160.75	161.50	161.50	628,400
27 Jan 2021	156.03	157.10	153.67	154.26	154.26	593,100
26 Jan 2021	160.47	161.10	159.35	161.09	161.09	529,600
25 Jan 2021	158.25	158.74	157.62	158.59	158.59	319,100
22 Jan 2021	159.05	159.49	158.48	158.61	158.61	191,400
21 Jan 2021	160.03	160.78	159.42	160.54	160.54	279,800
20 Jan 2021	160.60	160.83	159.53	160.53	160.53	268,700
19 Jan 2021	159.19	159.99	158.57	159.76	159.76	308,100
15 Jan 2021	157.90	158.46	157.33	157.69	157.69	375,200
14 Jan 2021	159.77	160.25	159.28	160.22	160.22	304,700
13 Jan 2021	159.95	160.87	159.46	160.18	160.18	341,600
12 Jan 2021	159.13	160.40	158.45	159.49	159.49	338,500
11 Jan 2021	160.08	161.03	158.91	159.44	159.44	416,800
08 Jan 2021	164.52	165.52	163.61	165.51	165.51	492,300
07 Jan 2021	161.52	162.70	160.83	162.39	162.39	730,700
06 Jan 2021	159.74	161.38	158.84	159.03	159.03	588,400
05 Jan 2021	161.84	162.05	159.57	160.46	160.46	450,200
04 Jan 2021	162.97	162.99	158.67	159.79	159.79	444,000
31 Dec 2020	157.78	159.21	157.28	158.81	158.81	315,200
30 Dec 2020	163.16	163.20	161.77	161.82	161.82	246,500
29 Dec 2020	165.00	165.42	162.99	163.22	163.22	461,900
28 Dec 2020	160.29	161.60	159.54	159.82	159.82	285,000
24 Dec 2020	158.02	159.53	157.82	159.35	159.35	86,000
23 Dec 2020	158.94	159.49	158.01	158.66	158.66	297,500
22 Dec 2020	158.03	158.90	157.21	157.92	157.92	361,400
21 Dec 2020	155.03	158.46	154.49	157.95	157.95	401,400
18 Dec 2020	159.74	160.05	158.66	159.83	159.83	301,900
17 Dec 2020	159.90	160.79	159.79	159.97	159.97	379,200
16 Dec 2020	157.80	159.46	157.80	159.15	159.15	241,300
15 Dec 2020	158.04	158.80	157.37	158.47	158.47	255,800
14 Dec 2020	160.25	161.04	159.24	159.41	159.41	286,100
11 Dec 2020	159.45	160.01	158.43	159.51	159.51	349,300
10 Dec 2020	162.13	162.72	159.00	159.30	159.30	422,600
09 Dec 2020	158.19	159.41	157.33	159.25	159.25	287,600
08 Dec 2020	157.63	157.95	156.78	157.39	157.39	307,900
07 Dec 2020	159.34	159.79	158.68	158.88	158.88	311,300
04 Dec 2020	159.10	159.48	157.88	159.37	159.37	340,400
03 Dec 2020	155.68	157.55	155.50	156.02	156.02	535,600
02 Dec 2020	156.08	156.77	155.52	155.88	155.88	358,500
01 Dec 2020	157.88	158.16	156.83	157.66	157.66	413,100
30 Nov 2020	155.73	156.30	154.05	154.95	154.95	452,700
27 Nov 2020	157.22	158.14	156.49	156.68	156.68	195,700
25 Nov 2020	157.00	158.75	156.73	157.66	157.66	444,300
24 Nov 2020	154.65	156.47	154.35	156.41	156.41	458,900
23 Nov 2020	156.36	156.86	155.00	155.64	155.64	282,600
20 Nov 2020	158.05	158.19	156.66	156.80	156.80	240,900
19 Nov 2020	157.28	158.74	156.73	158.53	158.53	329,100
18 Nov 2020	157.81	158.49	156.35	156.36	156.36	226,200
17 Nov 2020	157.66	159.50	157.06	158.29	158.29	415,500
16 Nov 2020	162.06	162.36	159.12	160.47	160.47	591,500
13 Nov 2020	153.03	155.20	151.97	155.09	155.09	533,400
12 Nov 2020	155.40	155.68	150.85	151.25	151.25	945,500
11 Nov 2020	155.92	157.78	155.71	156.16	156.16	644,600
10 Nov 2020	155.78	157.86	155.30	156.89	156.89	1,530,800
09 Nov 2020	156.92	159.50	149.98	150.18	150.18	1,729,000
06 Nov 2020	140.39	140.63	138.43	138.46	138.46	990,600
05 Nov 2020	140.18	140.35	138.69	140.00	140.00	707,600
04 Nov 2020	137.64	138.87	136.59	136.71	136.71	534,500
03 Nov 2020	133.33	134.89	133.06	133.78	133.78	295,600
02 Nov 2020	130.77	131.35	129.50	130.78	130.78	467,000
30 Oct 2020	130.66	130.85	129.16	130.18	130.18	513,800
29 Oct 2020	130.37	131.34	129.29	130.49	130.49	369,100
28 Oct 2020	132.73	133.29	131.13	131.28	131.28	838,000
27 Oct 2020	135.46	137.43	135.33	136.60	136.60	624,800
26 Oct 2020	137.11	137.27	135.70	136.55	136.55	274,800
23 Oct 2020	139.55	139.55	137.34	138.48	138.48	234,500
22 Oct 2020	136.24	137.50	135.72	137.29	137.29	339,900
21 Oct 2020	135.37	136.78	135.21	135.53	135.53	568,800
20 Oct 2020	137.63	138.31	136.90	136.90	136.90	748,900
19 Oct 2020	138.14	138.57	136.03	136.26	136.26	302,900
16 Oct 2020	137.55	139.10	137.47	138.52	138.52	408,700
15 Oct 2020	136.69	137.66	136.39	136.73	136.73	881,100
14 Oct 2020	140.68	141.36	139.28	139.72	139.72	318,700
13 Oct 2020	140.39	141.12	140.23	140.89	140.89	328,700
12 Oct 2020	140.46	141.86	140.14	141.09	141.09	258,700
09 Oct 2020	141.28	141.84	140.90	141.23	141.23	264,300
08 Oct 2020	140.17	141.32	139.97	140.86	140.86	332,500
07 Oct 2020	140.05	140.61	139.65	140.53	140.53	427,500
06 Oct 2020	139.29	139.85	137.65	138.33	138.33	459,200
05 Oct 2020	140.00	140.74	139.52	140.67	140.67	402,300
02 Oct 2020	137.51	139.42	137.42	138.64	138.64	522,700
01 Oct 2020	139.00	139.07	137.77	138.87	138.87	648,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,971.77+47.19(+1.61%)

Nikkei30,168.27+496.57(+1.67%)

Hang Seng30,125.68+407.44(+1.37%)

Diageo plc (DEO)

Straits Times Index
2,971.77
+47.19(+1.61%)

Nikkei
30,168.27
+496.57(+1.67%)

Hang Seng
30,125.68
+407.44(+1.37%)