DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020170.80171.29170.39170.70170.70291,600
16 Jan 2020170.11170.21169.29170.21170.21299,000
15 Jan 2020169.29170.73169.12170.30170.30336,100
14 Jan 2020168.13168.33167.60168.15168.15311,500
13 Jan 2020167.31168.49167.18167.93167.93456,900
10 Jan 2020169.83170.15168.91169.14169.14309,100
09 Jan 2020169.66170.43169.25169.85169.85318,400
08 Jan 2020168.18168.99167.82168.50168.50366,100
07 Jan 2020167.33167.33166.08166.28166.28366,100
06 Jan 2020167.48167.86167.15167.72167.72342,800
03 Jan 2020165.84167.08165.82166.41166.41376,300
02 Jan 2020167.68168.32166.67166.75166.75369,900
31 Dec 2019168.04168.73167.24168.42168.42240,500
30 Dec 2019169.21169.25167.80168.42168.42203,200
27 Dec 2019169.21169.25168.57169.01169.01242,900
26 Dec 2019166.24167.03166.24166.99166.99131,200
24 Dec 2019166.96166.96165.80166.23166.23108,000
23 Dec 2019167.12167.17166.30166.54166.54271,900
20 Dec 2019166.01166.83165.54166.31166.31534,200
19 Dec 2019164.76165.03164.15164.35164.35248,500
18 Dec 2019165.88165.89164.20165.24165.24332,000
17 Dec 2019164.64165.76164.25164.93164.93449,800
16 Dec 2019166.94167.21165.58165.91165.91607,200
13 Dec 2019162.72163.45162.14162.63162.63494,300
12 Dec 2019161.41161.96160.08160.70160.70322,000
11 Dec 2019161.30162.63161.29162.18162.18194,500
10 Dec 2019161.94162.05161.45161.50161.50207,000
09 Dec 2019162.24162.56161.71161.79161.79197,900
06 Dec 2019162.51162.86161.65162.05162.05269,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...