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 |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 170.80 | 171.29 | 170.39 | 170.70 | 170.70 | 291,600 |
| 16 Jan 2020 | 170.11 | 170.21 | 169.29 | 170.21 | 170.21 | 299,000 |
| 15 Jan 2020 | 169.29 | 170.73 | 169.12 | 170.30 | 170.30 | 336,100 |
| 14 Jan 2020 | 168.13 | 168.33 | 167.60 | 168.15 | 168.15 | 311,500 |
| 13 Jan 2020 | 167.31 | 168.49 | 167.18 | 167.93 | 167.93 | 456,900 |
| 10 Jan 2020 | 169.83 | 170.15 | 168.91 | 169.14 | 169.14 | 309,100 |
| 09 Jan 2020 | 169.66 | 170.43 | 169.25 | 169.85 | 169.85 | 318,400 |
| 08 Jan 2020 | 168.18 | 168.99 | 167.82 | 168.50 | 168.50 | 366,100 |
| 07 Jan 2020 | 167.33 | 167.33 | 166.08 | 166.28 | 166.28 | 366,100 |
| 06 Jan 2020 | 167.48 | 167.86 | 167.15 | 167.72 | 167.72 | 342,800 |
| 03 Jan 2020 | 165.84 | 167.08 | 165.82 | 166.41 | 166.41 | 376,300 |
| 02 Jan 2020 | 167.68 | 168.32 | 166.67 | 166.75 | 166.75 | 369,900 |
| 31 Dec 2019 | 168.04 | 168.73 | 167.24 | 168.42 | 168.42 | 240,500 |
| 30 Dec 2019 | 169.21 | 169.25 | 167.80 | 168.42 | 168.42 | 203,200 |
| 27 Dec 2019 | 169.21 | 169.25 | 168.57 | 169.01 | 169.01 | 242,900 |
| 26 Dec 2019 | 166.24 | 167.03 | 166.24 | 166.99 | 166.99 | 131,200 |
| 24 Dec 2019 | 166.96 | 166.96 | 165.80 | 166.23 | 166.23 | 108,000 |
| 23 Dec 2019 | 167.12 | 167.17 | 166.30 | 166.54 | 166.54 | 271,900 |
| 20 Dec 2019 | 166.01 | 166.83 | 165.54 | 166.31 | 166.31 | 534,200 |
| 19 Dec 2019 | 164.76 | 165.03 | 164.15 | 164.35 | 164.35 | 248,500 |
| 18 Dec 2019 | 165.88 | 165.89 | 164.20 | 165.24 | 165.24 | 332,000 |
| 17 Dec 2019 | 164.64 | 165.76 | 164.25 | 164.93 | 164.93 | 449,800 |
| 16 Dec 2019 | 166.94 | 167.21 | 165.58 | 165.91 | 165.91 | 607,200 |
| 13 Dec 2019 | 162.72 | 163.45 | 162.14 | 162.63 | 162.63 | 494,300 |
| 12 Dec 2019 | 161.41 | 161.96 | 160.08 | 160.70 | 160.70 | 322,000 |
| 11 Dec 2019 | 161.30 | 162.63 | 161.29 | 162.18 | 162.18 | 194,500 |
| 10 Dec 2019 | 161.94 | 162.05 | 161.45 | 161.50 | 161.50 | 207,000 |
| 09 Dec 2019 | 162.24 | 162.56 | 161.71 | 161.79 | 161.79 | 197,900 |
| 06 Dec 2019 | 162.51 | 162.86 | 161.65 | 162.05 | 162.05 | 269,400 |
| 05 Dec 2019 | 161.37 | 161.50 | 160.85 | 161.34 | 161.34 | 310,900 |
| 04 Dec 2019 | 161.39 | 162.12 | 161.12 | 161.77 | 161.77 | 318,800 |
| 03 Dec 2019 | 162.40 | 162.71 | 161.67 | 162.21 | 162.21 | 293,400 |
| 02 Dec 2019 | 162.93 | 163.08 | 161.39 | 162.77 | 162.77 | 322,400 |
| 29 Nov 2019 | 163.81 | 164.22 | 163.26 | 163.44 | 163.44 | 169,200 |
| 27 Nov 2019 | 164.15 | 164.46 | 163.55 | 164.07 | 164.07 | 338,500 |
| 26 Nov 2019 | 163.93 | 164.49 | 163.32 | 163.78 | 163.78 | 434,700 |
| 25 Nov 2019 | 162.98 | 163.00 | 162.02 | 162.51 | 162.51 | 439,600 |
| 22 Nov 2019 | 160.57 | 160.57 | 159.75 | 160.03 | 160.03 | 172,300 |
| 21 Nov 2019 | 160.54 | 160.68 | 159.51 | 160.08 | 160.08 | 221,900 |
| 20 Nov 2019 | 161.48 | 161.68 | 160.82 | 161.00 | 161.00 | 246,000 |
| 19 Nov 2019 | 161.28 | 161.61 | 161.08 | 161.61 | 161.61 | 222,300 |
| 18 Nov 2019 | 160.76 | 161.31 | 160.30 | 160.53 | 160.53 | 202,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...