Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020157.22158.14156.49156.68156.68195,700
25 Nov 2020157.00158.75156.73157.66157.66444,300
24 Nov 2020154.65156.47154.35156.41156.41458,900
23 Nov 2020156.36156.86155.00155.64155.64282,600
20 Nov 2020158.05158.19156.66156.80156.80240,900
19 Nov 2020157.28158.74156.73158.53158.53329,100
18 Nov 2020157.81158.49156.35156.36156.36226,200
17 Nov 2020157.66159.50157.06158.29158.29415,500
16 Nov 2020162.06162.36159.12160.47160.47591,500
13 Nov 2020153.03155.20151.97155.09155.09533,400
12 Nov 2020155.40155.68150.85151.25151.25945,500
11 Nov 2020155.92157.78155.71156.16156.16644,600
10 Nov 2020155.78157.86155.30156.89156.891,530,800
09 Nov 2020156.92159.50149.98150.18150.181,729,000
06 Nov 2020140.39140.63138.43138.46138.46990,600
05 Nov 2020140.18140.35138.69140.00140.00707,600
04 Nov 2020137.64138.87136.59136.71136.71534,500
03 Nov 2020133.33134.89133.06133.78133.78295,600
02 Nov 2020130.77131.35129.50130.78130.78467,000
30 Oct 2020130.66130.85129.16130.18130.18513,800
29 Oct 2020130.37131.34129.29130.49130.49369,100
28 Oct 2020132.73133.29131.13131.28131.28838,000
27 Oct 2020135.46137.43135.33136.60136.60624,800
26 Oct 2020137.11137.27135.70136.55136.55274,800
23 Oct 2020139.55139.55137.34138.48138.48234,500
22 Oct 2020136.24137.50135.72137.29137.29339,900
21 Oct 2020135.37136.78135.21135.53135.53568,800
20 Oct 2020137.63138.31136.90136.90136.90748,900
19 Oct 2020138.14138.57136.03136.26136.26302,900
16 Oct 2020137.55139.10137.47138.52138.52408,700
15 Oct 2020136.69137.66136.39136.73136.73881,100
14 Oct 2020140.68141.36139.28139.72139.72318,700
13 Oct 2020140.39141.12140.23140.89140.89328,700
12 Oct 2020140.46141.86140.14141.09141.09258,700
09 Oct 2020141.28141.84140.90141.23141.23264,300
08 Oct 2020140.17141.32139.97140.86140.86332,500
07 Oct 2020140.05140.61139.65140.53140.53427,500
06 Oct 2020139.29139.85137.65138.33138.33459,200
05 Oct 2020140.00140.74139.52140.67140.67402,300
02 Oct 2020137.51139.42137.42138.64138.64522,700
01 Oct 2020139.00139.07137.77138.87138.87648,600
30 Sep 2020137.52138.15136.79137.66137.66539,100
29 Sep 2020135.85137.30135.19136.10136.10539,800
28 Sep 2020138.45138.59136.93137.55137.55892,500
25 Sep 2020128.08129.56127.31129.41129.41280,300
24 Sep 2020129.06130.35127.66128.81128.81547,600
23 Sep 2020129.77130.20127.65127.94127.94546,600
22 Sep 2020128.10129.03127.53128.59128.59442,300
21 Sep 2020128.70128.79127.12128.33128.33610,000
18 Sep 2020132.50134.28132.20132.96132.96403,700
17 Sep 2020135.03136.24134.92135.57135.57410,100
16 Sep 2020136.61137.61136.01136.05136.05450,800
15 Sep 2020137.17137.64136.54136.59136.59313,500
14 Sep 2020136.28136.36134.96135.33135.33570,700
11 Sep 2020135.42135.44133.86134.62134.62499,400
10 Sep 2020137.14137.41134.14134.31134.31465,600
09 Sep 2020137.54139.02137.33137.98137.98435,500
08 Sep 2020135.68136.41134.28134.65134.65574,000
04 Sep 2020133.94134.55131.31133.10133.10698,800
03 Sep 2020137.48138.11133.11133.70133.70579,800
02 Sep 2020132.35136.69132.17136.54136.54746,900
01 Sep 2020132.44132.48130.39130.71130.71809,400
31 Aug 2020135.00135.76134.40134.40134.40435,700
28 Aug 2020135.76135.96134.52135.89135.89528,900
27 Aug 2020136.43136.67134.71135.43135.43702,000
26 Aug 2020135.76136.44134.84135.73135.73481,000
25 Aug 2020138.05138.14136.82137.22137.22376,900
24 Aug 2020137.91138.41137.09138.20138.20649,800
21 Aug 2020134.98136.19134.76135.81135.81456,900
20 Aug 2020136.90137.57136.64137.33137.33332,900
19 Aug 2020139.93140.39138.47138.75138.75293,200
18 Aug 2020140.15140.44138.87139.59139.59398,600
17 Aug 2020138.12139.06137.57137.85137.85377,200
14 Aug 2020137.40137.87135.86136.29136.29358,000
13 Aug 2020138.70139.85138.23139.47139.47469,000
13 Aug 20202.2081 Dividend
12 Aug 2020138.07140.37137.98139.37137.16391,600
11 Aug 2020136.31136.57134.63135.75133.60706,100
10 Aug 2020133.90135.81133.89135.14133.00515,800
07 Aug 2020133.91135.33133.59135.31133.17427,800
06 Aug 2020135.99136.59135.19135.87133.72529,900
05 Aug 2020140.39140.55136.66136.85134.68797,600
04 Aug 2020141.81143.14140.54141.10138.86824,600
03 Aug 2020150.57150.64147.90148.00145.66622,900
31 Jul 2020149.54149.66145.50147.24144.91425,200
30 Jul 2020149.46150.40147.84149.93147.55435,700
29 Jul 2020150.00150.30148.58149.32146.95468,900
28 Jul 2020146.12147.92145.91146.47144.15297,700
27 Jul 2020144.25145.24143.58145.11142.81323,200
24 Jul 2020143.38144.14142.50143.55141.28259,700
23 Jul 2020146.00146.35144.55144.87142.57401,900
22 Jul 2020142.04142.66141.72142.34140.08205,600
21 Jul 2020143.88144.62143.06143.33141.06320,100
20 Jul 2020142.75142.91141.63141.99139.74273,500
17 Jul 2020142.00142.88141.10142.50140.24203,400
16 Jul 2020142.34142.88141.62141.92139.67241,500
15 Jul 2020143.74145.19142.96143.27141.00367,300
14 Jul 2020138.08140.75137.91140.66138.43351,100
13 Jul 2020141.48142.02138.53138.90136.70348,200
10 Jul 2020139.22141.63138.98141.63139.39364,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...