DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020131.38134.73130.21133.55133.55743,179
08 Apr 2020126.11128.20124.74127.66127.66724,900
07 Apr 2020128.77129.42126.39126.47126.47594,900
06 Apr 2020123.75127.45123.53126.41126.41548,400
03 Apr 2020120.62122.01120.12121.24121.24628,200
02 Apr 2020121.78123.95121.35123.69123.69565,400
01 Apr 2020122.25123.67121.17121.51121.51675,100
31 Mar 2020125.93129.61125.57127.12127.12628,200
30 Mar 2020126.92129.47125.64128.80128.80715,400
27 Mar 2020121.75128.07121.52125.71125.71747,200
26 Mar 2020121.52130.82121.39130.37130.371,339,600
25 Mar 2020112.80120.68112.42118.34118.341,007,300
24 Mar 2020109.53114.51109.26114.39114.391,198,700
23 Mar 2020107.56108.64100.52102.59102.591,502,300
20 Mar 2020113.32116.01109.27109.56109.561,088,300
19 Mar 2020103.45114.93102.32111.58111.581,364,900
18 Mar 2020104.75106.43101.43104.04104.041,868,400
17 Mar 2020110.55113.61107.44113.41113.411,602,400
16 Mar 2020112.92118.56112.00114.32114.321,186,100
13 Mar 2020125.79128.04120.81127.72127.721,854,800
12 Mar 2020121.43128.49118.00125.54125.541,923,500
11 Mar 2020135.65136.19129.41131.36131.361,157,700
10 Mar 2020137.77139.33134.06138.78138.78881,200
09 Mar 2020135.76139.29134.62134.65134.651,554,100
06 Mar 2020141.21144.50140.71144.04144.04645,800
05 Mar 2020143.79145.33143.11144.01144.01582,400
04 Mar 2020145.00147.80144.24147.79147.79573,500
03 Mar 2020145.04146.50143.18143.92143.92914,800
02 Mar 2020142.62145.64142.29145.64145.64723,700
28 Feb 2020140.61142.86138.91141.91141.911,178,500
27 Feb 2020146.93147.28143.91144.04144.04850,100
27 Feb 20201.43552 Dividend
26 Feb 2020149.94151.88149.66149.67148.23596,900
25 Feb 2020154.84155.50152.31152.60151.14444,900
24 Feb 2020155.07156.40155.07155.41153.92622,900
21 Feb 2020161.47161.67160.52161.40159.85241,100
20 Feb 2020160.88161.75160.58161.43159.88320,200
19 Feb 2020163.19163.20162.12162.28160.72222,300
18 Feb 2020162.01162.44161.72161.77160.22311,600
14 Feb 2020160.23160.97159.52160.86159.32272,100
13 Feb 2020159.67161.02159.34160.46158.92347,000
12 Feb 2020161.58161.60160.32160.36158.82414,000
11 Feb 2020162.26162.62161.17161.69160.14325,600
10 Feb 2020162.35162.65161.88162.25160.69248,000
07 Feb 2020164.70164.82162.91163.19161.62351,200
06 Feb 2020165.30165.95165.02165.57163.98412,700
05 Feb 2020163.45163.92162.59163.28161.71480,400
04 Feb 2020163.18163.71162.66162.66161.10540,400
03 Feb 2020161.48161.59160.32160.32158.78434,500
31 Jan 2020158.89159.23157.56157.95156.44531,200
30 Jan 2020158.47158.81156.86158.40156.88719,500
29 Jan 2020161.35162.13160.59160.83159.29352,800
28 Jan 2020162.58163.71162.54162.95161.39426,900
27 Jan 2020166.91167.61166.13166.40164.80249,500
24 Jan 2020170.30170.54168.74169.19167.57299,200
23 Jan 2020169.49169.52168.55169.06167.44263,700
22 Jan 2020169.66169.80168.98168.98167.36251,200
21 Jan 2020169.45170.27169.39169.79168.16390,500
17 Jan 2020170.80171.29170.39170.70169.06291,600
16 Jan 2020170.11170.21169.29170.21168.58299,000
15 Jan 2020169.29170.73169.12170.30168.67336,100
14 Jan 2020168.13168.33167.60168.15166.54311,500
13 Jan 2020167.31168.49167.18167.93166.32456,900
10 Jan 2020169.83170.15168.91169.14167.52309,100
09 Jan 2020169.66170.43169.25169.85168.22318,400
08 Jan 2020168.18168.99167.82168.50166.88366,100
07 Jan 2020167.33167.33166.08166.28164.69366,100
06 Jan 2020167.48167.86167.15167.72166.11342,800
03 Jan 2020165.84167.08165.82166.41164.81376,300
02 Jan 2020167.68168.32166.67166.75165.15369,900
31 Dec 2019168.04168.73167.24168.42166.80240,500
30 Dec 2019169.21169.25167.80168.42166.80203,200
27 Dec 2019169.21169.25168.57169.01167.39242,900
26 Dec 2019166.24167.03166.24166.99165.39131,200
24 Dec 2019166.96166.96165.80166.23164.64108,000
23 Dec 2019167.12167.17166.30166.54164.94271,900
20 Dec 2019166.01166.83165.54166.31164.71534,200
19 Dec 2019164.76165.03164.15164.35162.77248,500
18 Dec 2019165.88165.89164.20165.24163.66332,000
17 Dec 2019164.64165.76164.25164.93163.35449,800
16 Dec 2019166.94167.21165.58165.91164.32607,200
13 Dec 2019162.72163.45162.14162.63161.07494,300
12 Dec 2019161.41161.96160.08160.70159.16322,000
11 Dec 2019161.30162.63161.29162.18160.62194,500
10 Dec 2019161.94162.05161.45161.50159.95207,000
09 Dec 2019162.24162.56161.71161.79160.24197,900
06 Dec 2019162.51162.86161.65162.05160.50269,400
05 Dec 2019161.37161.50160.85161.34159.79310,900
04 Dec 2019161.39162.12161.12161.77160.22318,800
03 Dec 2019162.40162.71161.67162.21160.65293,400
02 Dec 2019162.93163.08161.39162.77161.21322,400
29 Nov 2019163.81164.22163.26163.44161.87169,200
27 Nov 2019164.15164.46163.55164.07162.50338,500
26 Nov 2019163.93164.49163.32163.78162.21434,700
25 Nov 2019162.98163.00162.02162.51160.95439,600
22 Nov 2019160.57160.57159.75160.03158.50172,300
21 Nov 2019160.54160.68159.51160.08158.54221,900
20 Nov 2019161.48161.68160.82161.00159.46246,000
19 Nov 2019161.28161.61161.08161.61160.06222,300
18 Nov 2019160.76161.31160.30160.53158.99202,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...