DEO - Diageo plc
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Nov 2019 | 159.61 | 160.34 | 159.36 | 160.13 | 160.13 | 282,500 |
| 14 Nov 2019 | 161.58 | 161.66 | 160.37 | 160.92 | 160.92 | 207,800 |
| 13 Nov 2019 | 159.82 | 160.59 | 159.16 | 160.36 | 160.36 | 271,700 |
| 12 Nov 2019 | 158.86 | 158.95 | 157.31 | 158.00 | 158.00 | 396,300 |
| 11 Nov 2019 | 159.39 | 160.32 | 159.19 | 159.79 | 159.79 | 214,300 |
| 08 Nov 2019 | 158.90 | 159.33 | 158.14 | 159.04 | 159.04 | 418,400 |
| 07 Nov 2019 | 160.84 | 160.84 | 159.28 | 160.07 | 160.07 | 235,700 |
| 06 Nov 2019 | 161.29 | 161.39 | 160.39 | 160.51 | 160.51 | 251,800 |
| 05 Nov 2019 | 161.03 | 161.03 | 159.42 | 159.98 | 159.98 | 499,700 |
| 04 Nov 2019 | 162.72 | 162.83 | 160.32 | 160.56 | 160.56 | 289,500 |
| 01 Nov 2019 | 164.33 | 164.33 | 162.94 | 163.00 | 163.00 | 215,800 |
| 31 Oct 2019 | 163.74 | 164.30 | 163.05 | 163.87 | 163.87 | 438,500 |
| 30 Oct 2019 | 162.44 | 163.82 | 161.68 | 163.29 | 163.29 | 348,500 |
| 29 Oct 2019 | 159.58 | 160.35 | 159.00 | 159.84 | 159.84 | 211,200 |
| 28 Oct 2019 | 160.07 | 160.21 | 159.23 | 159.40 | 159.40 | 333,000 |
| 25 Oct 2019 | 160.85 | 161.06 | 160.21 | 160.34 | 160.34 | 332,800 |
| 24 Oct 2019 | 161.50 | 162.23 | 161.17 | 161.75 | 161.75 | 248,600 |
| 23 Oct 2019 | 160.58 | 161.55 | 160.55 | 161.03 | 161.03 | 270,000 |
| 22 Oct 2019 | 161.37 | 162.24 | 160.71 | 160.95 | 160.95 | 256,600 |
| 21 Oct 2019 | 161.50 | 161.94 | 160.78 | 160.87 | 160.87 | 270,100 |
| 18 Oct 2019 | 161.65 | 162.25 | 161.03 | 161.63 | 161.63 | 334,500 |
| 17 Oct 2019 | 161.61 | 162.98 | 161.50 | 162.65 | 162.65 | 398,800 |
| 16 Oct 2019 | 162.22 | 163.18 | 161.92 | 162.98 | 162.98 | 260,300 |
| 15 Oct 2019 | 161.67 | 162.91 | 161.43 | 162.24 | 162.24 | 660,700 |
| 14 Oct 2019 | 162.14 | 163.58 | 162.14 | 162.99 | 162.99 | 450,600 |
| 11 Oct 2019 | 162.38 | 164.07 | 162.04 | 163.30 | 163.30 | 634,300 |
| 10 Oct 2019 | 162.94 | 164.53 | 162.85 | 164.10 | 164.10 | 276,400 |
| 09 Oct 2019 | 163.95 | 165.00 | 163.76 | 164.76 | 164.76 | 396,500 |
| 08 Oct 2019 | 163.08 | 163.63 | 162.26 | 162.69 | 162.69 | 543,300 |
| 07 Oct 2019 | 163.58 | 165.01 | 163.34 | 163.85 | 163.85 | 558,800 |
| 04 Oct 2019 | 161.01 | 163.32 | 161.01 | 163.32 | 163.32 | 333,200 |
| 03 Oct 2019 | 161.09 | 162.86 | 160.58 | 162.52 | 162.52 | 462,000 |
| 02 Oct 2019 | 159.52 | 160.03 | 157.81 | 158.28 | 158.28 | 478,800 |
| 01 Oct 2019 | 162.33 | 163.60 | 161.63 | 163.40 | 163.40 | 325,100 |
| 30 Sep 2019 | 164.00 | 165.11 | 163.44 | 163.52 | 163.52 | 309,800 |
| 27 Sep 2019 | 163.28 | 163.43 | 161.92 | 162.57 | 162.57 | 334,500 |
| 26 Sep 2019 | 162.00 | 162.93 | 161.90 | 162.43 | 162.43 | 320,400 |
| 25 Sep 2019 | 160.89 | 161.24 | 160.02 | 160.78 | 160.78 | 457,000 |
| 24 Sep 2019 | 161.95 | 162.83 | 161.91 | 162.27 | 162.27 | 277,200 |
| 23 Sep 2019 | 162.05 | 162.34 | 161.60 | 161.98 | 161.98 | 319,800 |
| 20 Sep 2019 | 162.64 | 162.96 | 161.19 | 161.41 | 161.41 | 509,200 |
| 19 Sep 2019 | 162.79 | 163.94 | 162.79 | 163.10 | 163.10 | 352,300 |
| 18 Sep 2019 | 162.73 | 163.51 | 161.93 | 163.21 | 163.21 | 428,700 |
| 17 Sep 2019 | 162.38 | 163.99 | 162.22 | 163.90 | 163.90 | 349,600 |
| 16 Sep 2019 | 162.41 | 162.66 | 160.91 | 161.41 | 161.41 | 329,300 |
| 13 Sep 2019 | 162.54 | 164.16 | 162.30 | 163.24 | 163.24 | 426,700 |
| 12 Sep 2019 | 165.72 | 167.22 | 165.56 | 166.57 | 166.57 | 245,500 |
| 11 Sep 2019 | 164.60 | 166.38 | 164.53 | 165.79 | 165.79 | 327,500 |
| 10 Sep 2019 | 163.98 | 165.05 | 163.39 | 164.49 | 164.49 | 369,700 |
| 09 Sep 2019 | 167.10 | 167.31 | 165.94 | 167.13 | 167.13 | 271,800 |
| 06 Sep 2019 | 169.09 | 171.20 | 168.94 | 169.93 | 169.93 | 670,400 |
| 05 Sep 2019 | 173.44 | 173.70 | 167.57 | 168.17 | 168.17 | 878,400 |
| 04 Sep 2019 | 175.39 | 176.22 | 175.17 | 175.98 | 175.98 | 584,300 |
| 03 Sep 2019 | 173.61 | 175.42 | 173.39 | 174.72 | 174.72 | 376,800 |
| 30 Aug 2019 | 171.99 | 172.04 | 170.29 | 171.28 | 171.28 | 194,700 |
| 29 Aug 2019 | 170.00 | 170.64 | 169.65 | 170.52 | 170.52 | 211,000 |
| 28 Aug 2019 | 168.27 | 169.15 | 167.50 | 169.03 | 169.03 | 272,300 |
| 27 Aug 2019 | 168.13 | 169.16 | 167.69 | 168.76 | 168.76 | 291,600 |
| 26 Aug 2019 | 166.34 | 167.36 | 165.74 | 166.99 | 166.99 | 203,100 |
| 23 Aug 2019 | 168.81 | 169.19 | 166.01 | 166.37 | 166.37 | 355,800 |
| 22 Aug 2019 | 167.20 | 168.33 | 166.85 | 168.15 | 168.15 | 395,200 |
| 21 Aug 2019 | 169.10 | 169.19 | 167.77 | 168.03 | 168.03 | 607,100 |
| 20 Aug 2019 | 168.19 | 168.38 | 166.52 | 166.70 | 166.70 | 482,600 |
| 19 Aug 2019 | 167.75 | 168.08 | 166.78 | 166.86 | 166.86 | 377,300 |
| 16 Aug 2019 | 167.78 | 167.98 | 166.84 | 167.69 | 167.69 | 499,000 |
| 15 Aug 2019 | 165.75 | 166.18 | 164.80 | 165.64 | 165.64 | 275,700 |
| 14 Aug 2019 | 163.53 | 164.25 | 162.58 | 162.78 | 162.78 | 345,800 |
| 13 Aug 2019 | 163.79 | 164.82 | 163.60 | 163.92 | 163.92 | 229,200 |
| 12 Aug 2019 | 165.36 | 165.80 | 164.47 | 164.72 | 164.72 | 228,800 |
| 09 Aug 2019 | 164.11 | 164.44 | 163.14 | 163.72 | 163.72 | 342,300 |
| 08 Aug 2019 | 161.21 | 163.89 | 160.99 | 163.58 | 163.58 | 362,000 |
| 08 Aug 2019 | 2.08867 Dividend | |||||
| 07 Aug 2019 | 163.87 | 165.68 | 163.51 | 164.92 | 162.83 | 320,700 |
| 06 Aug 2019 | 163.69 | 164.30 | 162.87 | 163.74 | 161.67 | 223,100 |
| 05 Aug 2019 | 165.66 | 166.01 | 162.37 | 163.28 | 161.21 | 480,900 |
| 02 Aug 2019 | 168.29 | 168.50 | 166.49 | 166.82 | 164.71 | 407,800 |
| 01 Aug 2019 | 168.89 | 171.17 | 168.81 | 168.84 | 166.70 | 464,700 |
| 31 Jul 2019 | 167.48 | 168.62 | 165.80 | 166.88 | 164.77 | 312,700 |
| 30 Jul 2019 | 167.98 | 168.29 | 167.45 | 168.14 | 166.01 | 528,100 |
| 29 Jul 2019 | 167.47 | 168.10 | 166.80 | 167.91 | 165.78 | 562,200 |
| 26 Jul 2019 | 164.60 | 165.33 | 164.16 | 165.08 | 162.99 | 402,200 |
| 25 Jul 2019 | 164.07 | 164.17 | 162.03 | 163.32 | 161.25 | 847,000 |
| 24 Jul 2019 | 166.92 | 168.38 | 166.42 | 167.29 | 165.17 | 504,200 |
| 23 Jul 2019 | 169.43 | 170.14 | 168.92 | 169.33 | 167.19 | 516,300 |
| 22 Jul 2019 | 169.24 | 170.13 | 168.81 | 169.77 | 167.62 | 515,800 |
| 19 Jul 2019 | 170.87 | 170.87 | 169.54 | 170.61 | 168.45 | 544,400 |
| 18 Jul 2019 | 169.76 | 171.22 | 169.41 | 170.95 | 168.78 | 398,800 |
| 17 Jul 2019 | 171.38 | 171.61 | 170.61 | 170.87 | 168.71 | 266,600 |
| 16 Jul 2019 | 170.71 | 170.79 | 169.73 | 170.16 | 168.00 | 362,400 |
| 15 Jul 2019 | 170.33 | 171.04 | 170.13 | 170.85 | 168.69 | 325,900 |
| 12 Jul 2019 | 170.26 | 170.78 | 169.53 | 170.26 | 168.10 | 279,100 |
| 11 Jul 2019 | 172.86 | 173.08 | 171.97 | 172.53 | 170.34 | 153,400 |
| 10 Jul 2019 | 171.51 | 172.89 | 171.44 | 172.46 | 170.28 | 222,800 |
| 09 Jul 2019 | 171.95 | 172.77 | 171.62 | 171.94 | 169.76 | 290,200 |
| 08 Jul 2019 | 173.05 | 173.61 | 172.71 | 173.19 | 171.00 | 218,200 |
| 05 Jul 2019 | 172.01 | 172.85 | 171.00 | 172.63 | 170.44 | 232,000 |
| 03 Jul 2019 | 175.10 | 176.07 | 175.01 | 175.53 | 173.31 | 148,000 |
| 02 Jul 2019 | 171.87 | 173.82 | 171.86 | 173.64 | 171.44 | 325,300 |
| 01 Jul 2019 | 171.08 | 171.31 | 170.34 | 170.93 | 168.77 | 438,200 |
| 28 Jun 2019 | 171.61 | 172.32 | 171.33 | 172.32 | 170.14 | 295,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...