Singapore markets close in 58 minutes

Diageo plc (DEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
167.25+0.87 (+0.52%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 2021164.93167.61164.84167.25167.25418,200
23 Feb 2021165.48166.78165.00166.38166.38365,200
22 Feb 2021164.80166.21164.17165.51165.51532,000
19 Feb 2021168.99168.99167.15167.41167.411,031,400
18 Feb 2021167.17169.99167.07169.48169.48387,000
17 Feb 2021168.72169.50167.96169.25169.25246,900
16 Feb 2021170.35170.37168.48169.51169.51402,500
12 Feb 2021166.66167.50166.35167.08167.08225,600
11 Feb 2021167.87168.26166.66167.12167.12779,500
10 Feb 2021165.33166.28164.24164.88164.88323,100
09 Feb 2021165.71166.53165.54166.21166.21359,300
08 Feb 2021163.18164.21162.89163.92163.92645,100
05 Feb 2021164.24164.95162.38162.82162.82924,500
04 Feb 2021162.39163.49161.24162.29162.29683,200
03 Feb 2021163.73164.23161.78163.08163.08761,700
02 Feb 2021164.91166.37164.62165.64165.64553,400
01 Feb 2021161.07161.33159.72160.68160.68367,900
29 Jan 2021161.77163.41159.85160.27160.27661,100
28 Jan 2021161.58162.77160.75161.50161.50628,400
27 Jan 2021156.03157.10153.67154.26154.26593,100
26 Jan 2021160.47161.10159.35161.09161.09529,600
25 Jan 2021158.25158.74157.62158.59158.59319,100
22 Jan 2021159.05159.49158.48158.61158.61191,400
21 Jan 2021160.03160.78159.42160.54160.54279,800
20 Jan 2021160.60160.83159.53160.53160.53268,700
19 Jan 2021159.19159.99158.57159.76159.76308,100
15 Jan 2021157.90158.46157.33157.69157.69375,200
14 Jan 2021159.77160.25159.28160.22160.22304,700
13 Jan 2021159.95160.87159.46160.18160.18341,600
12 Jan 2021159.13160.40158.45159.49159.49338,500
11 Jan 2021160.08161.03158.91159.44159.44416,800
08 Jan 2021164.52165.52163.61165.51165.51492,300
07 Jan 2021161.52162.70160.83162.39162.39730,700
06 Jan 2021159.74161.38158.84159.03159.03588,400
05 Jan 2021161.84162.05159.57160.46160.46450,200
04 Jan 2021162.97162.99158.67159.79159.79444,000
31 Dec 2020157.78159.21157.28158.81158.81315,200
30 Dec 2020163.16163.20161.77161.82161.82246,500
29 Dec 2020165.00165.42162.99163.22163.22461,900
28 Dec 2020160.29161.60159.54159.82159.82285,000
24 Dec 2020158.02159.53157.82159.35159.3586,000
23 Dec 2020158.94159.49158.01158.66158.66297,500
22 Dec 2020158.03158.90157.21157.92157.92361,400
21 Dec 2020155.03158.46154.49157.95157.95401,400
18 Dec 2020159.74160.05158.66159.83159.83301,900
17 Dec 2020159.90160.79159.79159.97159.97379,200
16 Dec 2020157.80159.46157.80159.15159.15241,300
15 Dec 2020158.04158.80157.37158.47158.47255,800
14 Dec 2020160.25161.04159.24159.41159.41286,100
11 Dec 2020159.45160.01158.43159.51159.51349,300
10 Dec 2020162.13162.72159.00159.30159.30422,600
09 Dec 2020158.19159.41157.33159.25159.25287,600
08 Dec 2020157.63157.95156.78157.39157.39307,900
07 Dec 2020159.34159.79158.68158.88158.88311,300
04 Dec 2020159.10159.48157.88159.37159.37340,400
03 Dec 2020155.68157.55155.50156.02156.02535,600
02 Dec 2020156.08156.77155.52155.88155.88358,500
01 Dec 2020157.88158.16156.83157.66157.66413,100
30 Nov 2020155.73156.30154.05154.95154.95452,700
27 Nov 2020157.22158.14156.49156.68156.68195,700
25 Nov 2020157.00158.75156.73157.66157.66444,300
24 Nov 2020154.65156.47154.35156.41156.41458,900
23 Nov 2020156.36156.86155.00155.64155.64282,600
20 Nov 2020158.05158.19156.66156.80156.80240,900
19 Nov 2020157.28158.74156.73158.53158.53329,100
18 Nov 2020157.81158.49156.35156.36156.36226,200
17 Nov 2020157.66159.50157.06158.29158.29415,500
16 Nov 2020162.06162.36159.12160.47160.47591,500
13 Nov 2020153.03155.20151.97155.09155.09533,400
12 Nov 2020155.40155.68150.85151.25151.25945,500
11 Nov 2020155.92157.78155.71156.16156.16644,600
10 Nov 2020155.78157.86155.30156.89156.891,530,800
09 Nov 2020156.92159.50149.98150.18150.181,729,000
06 Nov 2020140.39140.63138.43138.46138.46990,600
05 Nov 2020140.18140.35138.69140.00140.00707,600
04 Nov 2020137.64138.87136.59136.71136.71534,500
03 Nov 2020133.33134.89133.06133.78133.78295,600
02 Nov 2020130.77131.35129.50130.78130.78467,000
30 Oct 2020130.66130.85129.16130.18130.18513,800
29 Oct 2020130.37131.34129.29130.49130.49369,100
28 Oct 2020132.73133.29131.13131.28131.28838,000
27 Oct 2020135.46137.43135.33136.60136.60624,800
26 Oct 2020137.11137.27135.70136.55136.55274,800
23 Oct 2020139.55139.55137.34138.48138.48234,500
22 Oct 2020136.24137.50135.72137.29137.29339,900
21 Oct 2020135.37136.78135.21135.53135.53568,800
20 Oct 2020137.63138.31136.90136.90136.90748,900
19 Oct 2020138.14138.57136.03136.26136.26302,900
16 Oct 2020137.55139.10137.47138.52138.52408,700
15 Oct 2020136.69137.66136.39136.73136.73881,100
14 Oct 2020140.68141.36139.28139.72139.72318,700
13 Oct 2020140.39141.12140.23140.89140.89328,700
12 Oct 2020140.46141.86140.14141.09141.09258,700
09 Oct 2020141.28141.84140.90141.23141.23264,300
08 Oct 2020140.17141.32139.97140.86140.86332,500
07 Oct 2020140.05140.61139.65140.53140.53427,500
06 Oct 2020139.29139.85137.65138.33138.33459,200
05 Oct 2020140.00140.74139.52140.67140.67402,300
02 Oct 2020137.51139.42137.42138.64138.64522,700
01 Oct 2020139.00139.07137.77138.87138.87648,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...