DEO - Diageo plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2019162.73163.47161.93163.21163.21420,645
17 Sep 2019162.38163.99162.22163.90163.90349,600
16 Sep 2019162.41162.66160.91161.41161.41329,300
13 Sep 2019162.54164.16162.30163.24163.24426,700
12 Sep 2019165.72167.22165.56166.57166.57245,500
11 Sep 2019164.60166.38164.53165.79165.79327,500
10 Sep 2019163.98165.05163.39164.49164.49369,700
09 Sep 2019167.10167.31165.94167.13167.13271,800
06 Sep 2019169.09171.20168.94169.93169.93670,400
05 Sep 2019173.44173.70167.57168.17168.17878,400
04 Sep 2019175.39176.22175.17175.98175.98584,300
03 Sep 2019173.61175.42173.39174.72174.72376,800
30 Aug 2019171.99172.04170.29171.28171.28194,700
29 Aug 2019170.00170.64169.65170.52170.52211,000
28 Aug 2019168.27169.15167.50169.03169.03272,300
27 Aug 2019168.13169.16167.69168.76168.76291,600
26 Aug 2019166.34167.36165.74166.99166.99203,100
23 Aug 2019168.81169.19166.01166.37166.37355,800
22 Aug 2019167.20168.33166.85168.15168.15395,200
21 Aug 2019169.10169.19167.77168.03168.03607,100
20 Aug 2019168.19168.38166.52166.70166.70482,600
19 Aug 2019167.75168.08166.78166.86166.86377,300
16 Aug 2019167.78167.98166.84167.69167.69499,000
15 Aug 2019165.75166.18164.80165.64165.64275,700
14 Aug 2019163.53164.25162.58162.78162.78345,800
13 Aug 2019163.79164.82163.60163.92163.92229,200
12 Aug 2019165.36165.80164.47164.72164.72228,800
09 Aug 2019164.11164.44163.14163.72163.72342,300
08 Aug 2019161.21163.89160.99163.58163.58362,000
08 Aug 20192.121 Dividend
07 Aug 2019163.87165.68163.51164.92162.80320,700
06 Aug 2019163.69164.30162.87163.74161.63223,100
05 Aug 2019165.66166.01162.37163.28161.18480,900
02 Aug 2019168.29168.50166.49166.82164.67407,800
01 Aug 2019168.89171.17168.81168.84166.67464,700
31 Jul 2019167.48168.62165.80166.88164.73312,700
30 Jul 2019167.98168.29167.45168.14165.98528,100
29 Jul 2019167.47168.10166.80167.91165.75562,200
26 Jul 2019164.60165.33164.16165.08162.96402,200
25 Jul 2019164.07164.17162.03163.32161.22847,000
24 Jul 2019166.92168.38166.42167.29165.14504,200
23 Jul 2019169.43170.14168.92169.33167.15516,300
22 Jul 2019169.24170.13168.81169.77167.59515,800
19 Jul 2019170.87170.87169.54170.61168.42544,400
18 Jul 2019169.76171.22169.41170.95168.75445,300
17 Jul 2019171.38171.61170.61170.87168.67266,600
16 Jul 2019170.71170.79169.73170.16167.97362,400
15 Jul 2019170.33171.04170.13170.85168.65325,900
12 Jul 2019170.26170.78169.53170.26168.07279,100
11 Jul 2019172.86173.08171.97172.53170.31153,400
10 Jul 2019171.51172.89171.44172.46170.24222,800
09 Jul 2019171.95172.77171.62171.94169.73290,200
08 Jul 2019173.05173.61172.71173.19170.96218,200
05 Jul 2019172.01172.85171.00172.63170.41232,000
03 Jul 2019175.10176.07175.01175.53173.27148,000
02 Jul 2019171.87173.82171.86173.64171.41325,300
01 Jul 2019171.08171.31170.34170.93168.73438,200
28 Jun 2019171.61172.32171.33172.32170.10295,000
27 Jun 2019171.53171.78170.86171.61169.40258,500
26 Jun 2019172.57172.80171.79171.99169.78279,600
25 Jun 2019174.45174.59172.98173.20170.97234,500
24 Jun 2019173.64174.74173.49174.55172.31280,800
21 Jun 2019171.37172.18170.80171.94169.73256,200
20 Jun 2019172.22172.88172.09172.77170.55187,100
19 Jun 2019170.06172.19169.89172.07169.86254,500
18 Jun 2019172.86172.95169.95170.25168.06303,600
17 Jun 2019170.76171.20170.39170.67168.48197,100
14 Jun 2019171.79172.57171.79172.19169.98159,900
13 Jun 2019174.29174.49172.73173.00170.78310,900
12 Jun 2019173.90174.73173.89174.14171.90201,000
11 Jun 2019172.64173.01172.12172.59170.37225,500
10 Jun 2019172.90172.92172.23172.76170.54202,000
07 Jun 2019173.07173.87172.95173.44171.21337,500
06 Jun 2019171.15172.03170.98171.09168.89392,100
05 Jun 2019169.05170.25168.84169.90167.71389,800
04 Jun 2019169.28169.40167.17167.65165.49279,300
03 Jun 2019169.74170.08168.90169.83167.65247,700
31 May 2019167.34168.29166.75168.06165.90229,900
30 May 2019168.66169.40168.41169.35167.17287,900
29 May 2019168.05168.15166.85167.18165.03315,500
28 May 2019170.22170.78169.35169.35167.17253,400
24 May 2019170.29170.51169.63169.98167.79214,200
23 May 2019168.16168.67167.92167.99165.83277,800
22 May 2019166.11168.77166.11168.56166.39326,000
21 May 2019169.91169.91168.99169.44167.26285,700
20 May 2019170.00170.78169.26169.49167.31249,400
17 May 2019170.21170.77169.66169.81167.63278,800
16 May 2019170.25171.58169.96170.80168.60350,800
15 May 2019169.61170.94169.39170.05167.86330,300
14 May 2019169.22169.67169.05169.10166.93262,000
13 May 2019169.28169.67168.60169.23167.05271,100
10 May 2019169.85170.17168.86170.03167.84267,200
09 May 2019169.00169.72168.30169.27167.09389,000
08 May 2019167.49168.67167.38168.40166.23311,100
07 May 2019167.85167.97166.33167.50165.35385,800
06 May 2019166.72167.53166.03167.37165.22156,700
03 May 2019167.96169.06167.64168.52166.35277,100
02 May 2019167.50167.73166.00166.38164.24234,900
01 May 2019169.53169.53167.12167.16165.01306,400
30 Apr 2019166.79168.73166.72168.64166.47288,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...