TechCrunch Disrupt 2020 is going virtual; early-bird discounts ending soon

Diageo plc (DEO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

136.85-4.25 (-3.01%)

At close: 4:00PM EDT

136.66 -0.19 (-0.14%)
Before hours: 6:17AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2020	140.39	140.55	136.66	136.85	136.85	795,100
04 Aug 2020	141.81	143.14	140.54	141.10	141.10	824,600
03 Aug 2020	150.57	150.64	147.90	148.00	148.00	622,900
31 Jul 2020	149.54	149.66	145.50	147.24	147.24	425,200
30 Jul 2020	149.46	150.40	147.84	149.93	149.93	435,700
29 Jul 2020	150.00	150.30	148.58	149.32	149.32	468,900
28 Jul 2020	146.12	147.92	145.91	146.47	146.47	297,700
27 Jul 2020	144.25	145.24	143.58	145.11	145.11	323,200
24 Jul 2020	143.38	144.14	142.50	143.55	143.55	259,700
23 Jul 2020	146.00	146.35	144.55	144.87	144.87	401,900
22 Jul 2020	142.04	142.66	141.72	142.34	142.34	205,600
21 Jul 2020	143.88	144.62	143.06	143.33	143.33	320,100
20 Jul 2020	142.75	142.91	141.63	141.99	141.99	273,500
17 Jul 2020	142.00	142.88	141.10	142.50	142.50	203,400
16 Jul 2020	142.34	142.88	141.62	141.92	141.92	241,500
15 Jul 2020	143.74	145.19	142.96	143.27	143.27	367,300
14 Jul 2020	138.08	140.75	137.91	140.66	140.66	351,100
13 Jul 2020	141.48	142.02	138.53	138.90	138.90	348,200
10 Jul 2020	139.22	141.63	138.98	141.63	141.63	364,500
09 Jul 2020	138.59	138.90	136.40	137.33	137.33	338,000
08 Jul 2020	140.25	140.31	138.70	139.58	139.58	477,000
07 Jul 2020	136.67	138.63	136.64	137.49	137.49	316,500
06 Jul 2020	137.31	138.96	137.31	138.72	138.72	265,800
02 Jul 2020	138.00	138.50	137.18	137.20	137.20	323,300
01 Jul 2020	134.59	136.60	134.46	135.93	135.93	387,100
30 Jun 2020	132.83	134.74	132.83	134.39	134.39	383,200
29 Jun 2020	133.60	134.59	133.05	134.05	134.05	386,600
26 Jun 2020	136.09	136.14	133.18	133.46	133.46	350,400
25 Jun 2020	135.10	135.60	134.22	135.59	135.59	462,000
24 Jun 2020	137.45	137.64	135.13	135.59	135.59	456,100
23 Jun 2020	140.62	141.76	140.48	140.50	140.50	347,400
22 Jun 2020	140.38	140.77	139.93	140.75	140.75	382,000
19 Jun 2020	144.80	145.50	142.22	142.39	142.39	440,700
18 Jun 2020	139.40	141.10	139.40	140.80	140.80	434,600
17 Jun 2020	143.98	144.02	142.27	142.62	142.62	365,800
16 Jun 2020	145.85	145.90	142.50	143.66	143.66	380,500
15 Jun 2020	137.87	140.71	137.44	140.13	140.13	371,500
12 Jun 2020	141.32	142.27	138.81	141.04	141.04	489,800
11 Jun 2020	142.85	142.89	137.79	138.09	138.09	441,400
10 Jun 2020	147.39	147.79	146.30	146.49	146.49	343,400
09 Jun 2020	144.23	146.29	144.18	145.52	145.52	383,100
08 Jun 2020	147.13	148.21	146.70	147.82	147.82	395,800
05 Jun 2020	146.78	149.07	146.62	147.51	147.51	460,400
04 Jun 2020	146.24	147.04	145.18	145.81	145.81	493,800
03 Jun 2020	144.91	146.87	144.63	145.88	145.88	456,600
02 Jun 2020	142.90	143.37	141.76	142.34	142.34	333,400
01 Jun 2020	141.81	143.60	141.71	143.04	143.04	418,400
29 May 2020	141.37	141.60	138.27	140.61	140.61	1,527,400
28 May 2020	145.85	147.23	144.54	144.75	144.75	564,500
27 May 2020	142.94	144.10	142.10	144.09	144.09	346,700
26 May 2020	140.90	142.27	140.25	141.33	141.33	333,700
22 May 2020	137.77	139.04	137.35	138.67	138.67	384,400
21 May 2020	140.20	140.74	138.66	139.35	139.35	316,800
20 May 2020	140.00	140.62	139.02	139.85	139.85	486,000
19 May 2020	139.20	140.71	138.79	139.20	139.20	602,100
18 May 2020	137.89	140.37	137.77	140.10	140.10	389,200
15 May 2020	133.86	135.53	133.85	134.62	134.62	472,500
14 May 2020	131.94	134.74	131.86	134.60	134.60	882,200
13 May 2020	139.92	139.93	136.69	137.70	137.70	684,600
12 May 2020	142.93	142.99	140.15	140.30	140.30	438,200
11 May 2020	139.29	141.03	138.87	140.12	140.12	431,400
08 May 2020	139.31	139.42	138.00	139.11	139.11	314,500
07 May 2020	137.28	138.00	136.89	137.14	137.14	652,300
06 May 2020	136.24	137.40	135.73	136.78	136.78	546,400
05 May 2020	136.00	136.94	134.49	134.78	134.78	443,100
04 May 2020	136.11	137.40	135.51	137.40	137.40	442,200
01 May 2020	138.65	139.09	136.56	137.13	137.13	564,500
30 Apr 2020	139.66	139.66	137.86	138.65	138.65	659,400
29 Apr 2020	138.04	139.19	137.60	137.74	137.74	403,900
28 Apr 2020	138.84	138.98	137.34	137.69	137.69	528,000
27 Apr 2020	135.54	136.75	134.86	136.45	136.45	466,500
24 Apr 2020	132.43	133.37	131.53	133.06	133.06	345,700
23 Apr 2020	132.63	134.26	131.69	131.98	131.98	367,200
22 Apr 2020	131.31	132.74	130.91	132.36	132.36	528,500
21 Apr 2020	129.62	130.91	127.89	129.21	129.21	938,000
20 Apr 2020	134.44	136.85	134.01	134.05	134.05	617,200
17 Apr 2020	138.91	139.07	136.07	137.33	137.33	611,100
16 Apr 2020	133.88	134.22	131.67	133.21	133.21	389,700
15 Apr 2020	131.82	134.31	131.41	132.69	132.69	1,121,400
14 Apr 2020	130.99	134.11	130.80	133.81	133.81	606,600
13 Apr 2020	133.01	133.15	130.02	130.62	130.62	433,800
09 Apr 2020	131.38	134.73	130.21	133.55	133.55	744,300
08 Apr 2020	126.11	128.20	124.74	127.66	127.66	724,900
07 Apr 2020	128.77	129.42	126.39	126.47	126.47	594,900
06 Apr 2020	123.75	127.45	123.53	126.41	126.41	548,400
03 Apr 2020	120.62	122.01	120.12	121.24	121.24	628,200
02 Apr 2020	121.78	123.95	121.35	123.69	123.69	565,400
01 Apr 2020	122.25	123.67	121.17	121.51	121.51	675,100
31 Mar 2020	125.93	129.61	125.57	127.12	127.12	628,200
30 Mar 2020	126.92	129.47	125.64	128.80	128.80	715,400
27 Mar 2020	121.75	128.07	121.52	125.71	125.71	747,200
26 Mar 2020	121.52	130.82	121.39	130.37	130.37	1,339,600
25 Mar 2020	112.80	120.68	112.42	118.34	118.34	1,007,300
24 Mar 2020	109.53	114.51	109.26	114.39	114.39	1,198,700
23 Mar 2020	107.56	108.64	100.52	102.59	102.59	1,502,300
20 Mar 2020	113.32	116.01	109.27	109.56	109.56	1,088,300
19 Mar 2020	103.45	114.93	102.32	111.58	111.58	1,364,900
18 Mar 2020	104.75	106.43	101.43	104.04	104.04	1,868,400
17 Mar 2020	110.55	113.61	107.44	113.41	113.41	1,602,400
16 Mar 2020	112.92	118.56	112.00	114.32	114.32	1,186,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,559.10+26.41(+1.04%)

S&P 5003,327.77+21.26(+0.64%)

Dow27,201.52+373.05(+1.39%)

TechCrunch Disrupt 2020 is going virtual; early-bird discounts ending soon

Diageo plc (DEO)

Straits Times Index
2,559.10
+26.41(+1.04%)

S&P 500
3,327.77
+21.26(+0.64%)

Dow
27,201.52
+373.05(+1.39%)