Diageo plc (DEO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

156.68-0.98 (-0.62%)

At close: 1:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
30 Sep 2020	137.52	138.15	136.79	137.66	137.66	539,100
29 Sep 2020	135.85	137.30	135.19	136.10	136.10	539,800
28 Sep 2020	138.45	138.59	136.93	137.55	137.55	892,500
25 Sep 2020	128.08	129.56	127.31	129.41	129.41	280,300
24 Sep 2020	129.06	130.35	127.66	128.81	128.81	547,600
23 Sep 2020	129.77	130.20	127.65	127.94	127.94	546,600
22 Sep 2020	128.10	129.03	127.53	128.59	128.59	442,300
21 Sep 2020	128.70	128.79	127.12	128.33	128.33	610,000
18 Sep 2020	132.50	134.28	132.20	132.96	132.96	403,700
17 Sep 2020	135.03	136.24	134.92	135.57	135.57	410,100
16 Sep 2020	136.61	137.61	136.01	136.05	136.05	450,800
15 Sep 2020	137.17	137.64	136.54	136.59	136.59	313,500
14 Sep 2020	136.28	136.36	134.96	135.33	135.33	570,700
11 Sep 2020	135.42	135.44	133.86	134.62	134.62	499,400
10 Sep 2020	137.14	137.41	134.14	134.31	134.31	465,600
09 Sep 2020	137.54	139.02	137.33	137.98	137.98	435,500
08 Sep 2020	135.68	136.41	134.28	134.65	134.65	574,000
04 Sep 2020	133.94	134.55	131.31	133.10	133.10	698,800
03 Sep 2020	137.48	138.11	133.11	133.70	133.70	579,800
02 Sep 2020	132.35	136.69	132.17	136.54	136.54	746,900
01 Sep 2020	132.44	132.48	130.39	130.71	130.71	809,400
31 Aug 2020	135.00	135.76	134.40	134.40	134.40	435,700
28 Aug 2020	135.76	135.96	134.52	135.89	135.89	528,900
27 Aug 2020	136.43	136.67	134.71	135.43	135.43	702,000
26 Aug 2020	135.76	136.44	134.84	135.73	135.73	481,000
25 Aug 2020	138.05	138.14	136.82	137.22	137.22	376,900
24 Aug 2020	137.91	138.41	137.09	138.20	138.20	649,800
21 Aug 2020	134.98	136.19	134.76	135.81	135.81	456,900
20 Aug 2020	136.90	137.57	136.64	137.33	137.33	332,900
19 Aug 2020	139.93	140.39	138.47	138.75	138.75	293,200
18 Aug 2020	140.15	140.44	138.87	139.59	139.59	398,600
17 Aug 2020	138.12	139.06	137.57	137.85	137.85	377,200
14 Aug 2020	137.40	137.87	135.86	136.29	136.29	358,000
13 Aug 2020	138.70	139.85	138.23	139.47	139.47	469,000
13 Aug 2020	2.2081 Dividend
12 Aug 2020	138.07	140.37	137.98	139.37	137.16	391,600
11 Aug 2020	136.31	136.57	134.63	135.75	133.60	706,100
10 Aug 2020	133.90	135.81	133.89	135.14	133.00	515,800
07 Aug 2020	133.91	135.33	133.59	135.31	133.17	427,800
06 Aug 2020	135.99	136.59	135.19	135.87	133.72	529,900
05 Aug 2020	140.39	140.55	136.66	136.85	134.68	797,600
04 Aug 2020	141.81	143.14	140.54	141.10	138.86	824,600
03 Aug 2020	150.57	150.64	147.90	148.00	145.66	622,900
31 Jul 2020	149.54	149.66	145.50	147.24	144.91	425,200
30 Jul 2020	149.46	150.40	147.84	149.93	147.55	435,700
29 Jul 2020	150.00	150.30	148.58	149.32	146.95	468,900
28 Jul 2020	146.12	147.92	145.91	146.47	144.15	297,700
27 Jul 2020	144.25	145.24	143.58	145.11	142.81	323,200
24 Jul 2020	143.38	144.14	142.50	143.55	141.28	259,700
23 Jul 2020	146.00	146.35	144.55	144.87	142.57	401,900
22 Jul 2020	142.04	142.66	141.72	142.34	140.08	205,600
21 Jul 2020	143.88	144.62	143.06	143.33	141.06	320,100
20 Jul 2020	142.75	142.91	141.63	141.99	139.74	273,500
17 Jul 2020	142.00	142.88	141.10	142.50	140.24	203,400
16 Jul 2020	142.34	142.88	141.62	141.92	139.67	241,500
15 Jul 2020	143.74	145.19	142.96	143.27	141.00	367,300
14 Jul 2020	138.08	140.75	137.91	140.66	138.43	351,100
13 Jul 2020	141.48	142.02	138.53	138.90	136.70	348,200
10 Jul 2020	139.22	141.63	138.98	141.63	139.39	364,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,855.82-1.66(-0.06%)

Nikkei26,644.71+107.40(+0.40%)

Hang Seng26,894.68+75.23(+0.28%)

Diageo plc (DEO)

Straits Times Index
2,855.82
-1.66(-0.06%)

Nikkei
26,644.71
+107.40(+0.40%)

Hang Seng
26,894.68
+75.23(+0.28%)