Mail

DEO - Diageo plc

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2019	162.73	163.47	161.93	163.21	163.21	420,645
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	2.121 Dividend
07 Aug 2019	163.87	165.68	163.51	164.92	162.80	320,700
06 Aug 2019	163.69	164.30	162.87	163.74	161.63	223,100
05 Aug 2019	165.66	166.01	162.37	163.28	161.18	480,900
02 Aug 2019	168.29	168.50	166.49	166.82	164.67	407,800
01 Aug 2019	168.89	171.17	168.81	168.84	166.67	464,700
31 Jul 2019	167.48	168.62	165.80	166.88	164.73	312,700
30 Jul 2019	167.98	168.29	167.45	168.14	165.98	528,100
29 Jul 2019	167.47	168.10	166.80	167.91	165.75	562,200
26 Jul 2019	164.60	165.33	164.16	165.08	162.96	402,200
25 Jul 2019	164.07	164.17	162.03	163.32	161.22	847,000
24 Jul 2019	166.92	168.38	166.42	167.29	165.14	504,200
23 Jul 2019	169.43	170.14	168.92	169.33	167.15	516,300
22 Jul 2019	169.24	170.13	168.81	169.77	167.59	515,800
19 Jul 2019	170.87	170.87	169.54	170.61	168.42	544,400
18 Jul 2019	169.76	171.22	169.41	170.95	168.75	445,300
17 Jul 2019	171.38	171.61	170.61	170.87	168.67	266,600
16 Jul 2019	170.71	170.79	169.73	170.16	167.97	362,400
15 Jul 2019	170.33	171.04	170.13	170.85	168.65	325,900
12 Jul 2019	170.26	170.78	169.53	170.26	168.07	279,100
11 Jul 2019	172.86	173.08	171.97	172.53	170.31	153,400
10 Jul 2019	171.51	172.89	171.44	172.46	170.24	222,800
09 Jul 2019	171.95	172.77	171.62	171.94	169.73	290,200
08 Jul 2019	173.05	173.61	172.71	173.19	170.96	218,200
05 Jul 2019	172.01	172.85	171.00	172.63	170.41	232,000
03 Jul 2019	175.10	176.07	175.01	175.53	173.27	148,000
02 Jul 2019	171.87	173.82	171.86	173.64	171.41	325,300
01 Jul 2019	171.08	171.31	170.34	170.93	168.73	438,200
28 Jun 2019	171.61	172.32	171.33	172.32	170.10	295,000
27 Jun 2019	171.53	171.78	170.86	171.61	169.40	258,500
26 Jun 2019	172.57	172.80	171.79	171.99	169.78	279,600
25 Jun 2019	174.45	174.59	172.98	173.20	170.97	234,500
24 Jun 2019	173.64	174.74	173.49	174.55	172.31	280,800
21 Jun 2019	171.37	172.18	170.80	171.94	169.73	256,200
20 Jun 2019	172.22	172.88	172.09	172.77	170.55	187,100
19 Jun 2019	170.06	172.19	169.89	172.07	169.86	254,500
18 Jun 2019	172.86	172.95	169.95	170.25	168.06	303,600
17 Jun 2019	170.76	171.20	170.39	170.67	168.48	197,100
14 Jun 2019	171.79	172.57	171.79	172.19	169.98	159,900
13 Jun 2019	174.29	174.49	172.73	173.00	170.78	310,900
12 Jun 2019	173.90	174.73	173.89	174.14	171.90	201,000
11 Jun 2019	172.64	173.01	172.12	172.59	170.37	225,500
10 Jun 2019	172.90	172.92	172.23	172.76	170.54	202,000
07 Jun 2019	173.07	173.87	172.95	173.44	171.21	337,500
06 Jun 2019	171.15	172.03	170.98	171.09	168.89	392,100
05 Jun 2019	169.05	170.25	168.84	169.90	167.71	389,800
04 Jun 2019	169.28	169.40	167.17	167.65	165.49	279,300
03 Jun 2019	169.74	170.08	168.90	169.83	167.65	247,700
31 May 2019	167.34	168.29	166.75	168.06	165.90	229,900
30 May 2019	168.66	169.40	168.41	169.35	167.17	287,900
29 May 2019	168.05	168.15	166.85	167.18	165.03	315,500
28 May 2019	170.22	170.78	169.35	169.35	167.17	253,400
24 May 2019	170.29	170.51	169.63	169.98	167.79	214,200
23 May 2019	168.16	168.67	167.92	167.99	165.83	277,800
22 May 2019	166.11	168.77	166.11	168.56	166.39	326,000
21 May 2019	169.91	169.91	168.99	169.44	167.26	285,700
20 May 2019	170.00	170.78	169.26	169.49	167.31	249,400
17 May 2019	170.21	170.77	169.66	169.81	167.63	278,800
16 May 2019	170.25	171.58	169.96	170.80	168.60	350,800
15 May 2019	169.61	170.94	169.39	170.05	167.86	330,300
14 May 2019	169.22	169.67	169.05	169.10	166.93	262,000
13 May 2019	169.28	169.67	168.60	169.23	167.05	271,100
10 May 2019	169.85	170.17	168.86	170.03	167.84	267,200
09 May 2019	169.00	169.72	168.30	169.27	167.09	389,000
08 May 2019	167.49	168.67	167.38	168.40	166.23	311,100
07 May 2019	167.85	167.97	166.33	167.50	165.35	385,800
06 May 2019	166.72	167.53	166.03	167.37	165.22	156,700
03 May 2019	167.96	169.06	167.64	168.52	166.35	277,100
02 May 2019	167.50	167.73	166.00	166.38	164.24	234,900
01 May 2019	169.53	169.53	167.12	167.16	165.01	306,400
30 Apr 2019	166.79	168.73	166.72	168.64	166.47	288,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...