Singapore Markets closed

Diageo plc (DEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
209.99+0.32 (+0.15%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Nov 2021206.52207.39206.14207.27207.27157,200
23 Nov 2021207.45208.14206.68207.88207.88209,500
22 Nov 2021209.13209.77207.70207.77207.77201,900
19 Nov 2021210.00210.05208.22208.71208.71214,700
18 Nov 2021209.32210.15209.16209.99209.99200,600
17 Nov 2021208.56209.83208.13209.67209.67336,300
16 Nov 2021208.28208.70206.56206.61206.61294,500
15 Nov 2021205.21205.70204.53205.05205.05176,300
12 Nov 2021205.31205.89204.83204.84204.84189,900
11 Nov 2021204.36204.60203.68204.02204.02145,500
10 Nov 2021204.39205.06203.19203.45203.45156,800
09 Nov 2021204.32204.60203.38203.92203.92161,000
08 Nov 2021205.00205.15203.63204.39204.39238,700
05 Nov 2021203.40204.66203.40204.65204.65248,300
04 Nov 2021202.93204.44202.92204.03204.03167,600
03 Nov 2021202.71204.62202.24204.43204.43199,200
02 Nov 2021201.28202.73201.24202.71202.71170,900
01 Nov 2021199.85201.32199.84201.19201.19169,400
29 Oct 2021199.84200.74199.23199.67199.67174,300
28 Oct 2021200.46201.49200.32200.77200.77186,800
27 Oct 2021200.12200.30198.68198.85198.85177,000
26 Oct 2021200.35200.76199.80200.47200.47186,100
25 Oct 2021200.81200.81199.45199.74199.74203,400
22 Oct 2021201.34201.99200.72201.45201.45179,900
21 Oct 2021200.44201.08199.03199.69199.69254,600
20 Oct 2021201.19202.10201.04201.63201.63172,300
19 Oct 2021199.51200.16198.85199.97199.97180,600
18 Oct 2021197.29198.80196.96198.23198.23219,000
15 Oct 2021198.70199.57198.37199.27199.27161,000
14 Oct 2021199.28199.91198.60199.41199.41278,100
13 Oct 2021196.01197.34195.80197.21197.21656,400
12 Oct 2021193.37194.69192.90193.23193.23506,000
11 Oct 2021193.60194.05192.86193.02193.02176,000
08 Oct 2021193.40194.21193.19193.73193.73185,400
07 Oct 2021193.37194.31193.01193.22193.22254,100
06 Oct 2021190.06192.94189.93192.86192.86267,200
05 Oct 2021192.39193.53191.78192.75192.75187,400
04 Oct 2021192.90193.83191.16193.02193.02257,100
01 Oct 2021192.47193.23190.32192.75192.75373,600
30 Sep 2021196.04196.09192.44193.00193.00529,900
29 Sep 2021191.18191.77190.19191.11191.11217,200
28 Sep 2021190.65191.60189.48189.80189.80424,900
27 Sep 2021191.65192.40190.86191.42191.42403,500
24 Sep 2021191.01191.54189.54189.85189.85451,900
23 Sep 2021192.52193.50191.74191.86191.86293,000
22 Sep 2021191.55192.51190.64190.84190.84476,500
21 Sep 2021189.53190.46189.03189.11189.11267,000
20 Sep 2021186.97188.11185.99187.43187.43262,700
17 Sep 2021191.75192.04189.25190.01190.01302,600
16 Sep 2021191.28192.14189.81191.66191.66319,700
15 Sep 2021192.84193.01191.11192.07192.07308,700
14 Sep 2021194.87195.34192.77193.13193.13260,000
13 Sep 2021195.47196.04194.28194.92194.92244,000
10 Sep 2021195.26195.49193.58193.59193.59321,400
09 Sep 2021193.13193.79192.39192.52192.52272,600
08 Sep 2021192.98193.50192.38193.20193.20242,600
07 Sep 2021194.11194.38192.84192.94192.94222,000
03 Sep 2021195.05196.33194.59195.97195.97318,900
02 Sep 2021196.33197.12195.79196.06196.06233,300
01 Sep 2021195.85196.70194.96196.08196.08323,800
31 Aug 2021191.95192.20191.36192.11192.11287,000
30 Aug 2021192.42192.50191.68192.06192.06137,400
27 Aug 2021191.72192.60191.45192.33192.33430,900
26 Aug 2021191.23191.52190.18190.42190.42295,000
26 Aug 20212.48027 Dividend
25 Aug 2021193.66193.90192.94193.22190.74251,300
24 Aug 2021192.94193.92192.55193.56191.08234,200
23 Aug 2021193.41194.00192.83193.51191.03623,700
20 Aug 2021191.02192.35190.59191.75189.29789,600
19 Aug 2021194.77196.23194.13195.73193.22746,400
18 Aug 2021199.49200.13198.19198.39195.84474,200
17 Aug 2021199.16199.60198.15198.86196.31442,800
16 Aug 2021200.50201.52200.09201.49198.90343,100
13 Aug 2021200.87201.74200.62201.52198.93260,900
12 Aug 2021199.48199.73198.77199.06196.50237,700
11 Aug 2021198.72199.46198.58199.07196.51375,600
10 Aug 2021199.55199.93198.48199.05196.49288,900
09 Aug 2021199.01199.47198.18198.85196.30254,100
06 Aug 2021199.54199.98198.74198.98196.43243,200
05 Aug 2021201.77201.91200.67201.76199.17333,000
04 Aug 2021201.73202.35200.36200.46197.89305,700
03 Aug 2021200.71201.09199.01200.00197.43304,700
02 Aug 2021199.15200.14198.22198.81196.26513,700
30 Jul 2021199.12200.00197.68198.21195.67338,700
29 Jul 2021197.22198.59196.77197.59195.05624,900
28 Jul 2021193.68195.63193.64195.21192.70326,900
27 Jul 2021191.90193.65191.70193.44190.96419,100
26 Jul 2021190.78191.67190.60191.20188.75310,600
23 Jul 2021191.90193.22191.59192.63190.16447,600
22 Jul 2021191.14191.56190.11190.53188.08450,900
21 Jul 2021189.50190.34189.41189.84187.40319,400
20 Jul 2021187.44188.88187.34188.34185.92401,400
19 Jul 2021188.44189.17186.39187.28184.88342,100
16 Jul 2021192.69193.03192.04192.57190.10270,800
15 Jul 2021193.40194.23191.97192.68190.21290,000
14 Jul 2021193.22194.18192.48194.03191.54434,100
13 Jul 2021192.95193.86192.47192.73190.26297,300
12 Jul 2021191.19191.72190.61190.99188.54223,400
09 Jul 2021189.27190.70189.16190.46188.02233,800
08 Jul 2021188.37189.36187.59189.07186.64323,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...