Mail

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
09 Apr 2020	131.38	134.73	130.21	133.55	133.55	743,179
08 Apr 2020	126.11	128.20	124.74	127.66	127.66	724,900
07 Apr 2020	128.77	129.42	126.39	126.47	126.47	594,900
06 Apr 2020	123.75	127.45	123.53	126.41	126.41	548,400
03 Apr 2020	120.62	122.01	120.12	121.24	121.24	628,200
02 Apr 2020	121.78	123.95	121.35	123.69	123.69	565,400
01 Apr 2020	122.25	123.67	121.17	121.51	121.51	675,100
31 Mar 2020	125.93	129.61	125.57	127.12	127.12	628,200
30 Mar 2020	126.92	129.47	125.64	128.80	128.80	715,400
27 Mar 2020	121.75	128.07	121.52	125.71	125.71	747,200
26 Mar 2020	121.52	130.82	121.39	130.37	130.37	1,339,600
25 Mar 2020	112.80	120.68	112.42	118.34	118.34	1,007,300
24 Mar 2020	109.53	114.51	109.26	114.39	114.39	1,198,700
23 Mar 2020	107.56	108.64	100.52	102.59	102.59	1,502,300
20 Mar 2020	113.32	116.01	109.27	109.56	109.56	1,088,300
19 Mar 2020	103.45	114.93	102.32	111.58	111.58	1,364,900
18 Mar 2020	104.75	106.43	101.43	104.04	104.04	1,868,400
17 Mar 2020	110.55	113.61	107.44	113.41	113.41	1,602,400
16 Mar 2020	112.92	118.56	112.00	114.32	114.32	1,186,100
13 Mar 2020	125.79	128.04	120.81	127.72	127.72	1,854,800
12 Mar 2020	121.43	128.49	118.00	125.54	125.54	1,923,500
11 Mar 2020	135.65	136.19	129.41	131.36	131.36	1,157,700
10 Mar 2020	137.77	139.33	134.06	138.78	138.78	881,200
09 Mar 2020	135.76	139.29	134.62	134.65	134.65	1,554,100
06 Mar 2020	141.21	144.50	140.71	144.04	144.04	645,800
05 Mar 2020	143.79	145.33	143.11	144.01	144.01	582,400
04 Mar 2020	145.00	147.80	144.24	147.79	147.79	573,500
03 Mar 2020	145.04	146.50	143.18	143.92	143.92	914,800
02 Mar 2020	142.62	145.64	142.29	145.64	145.64	723,700
28 Feb 2020	140.61	142.86	138.91	141.91	141.91	1,178,500
27 Feb 2020	146.93	147.28	143.91	144.04	144.04	850,100
27 Feb 2020	1.43552 Dividend
26 Feb 2020	149.94	151.88	149.66	149.67	148.23	596,900
25 Feb 2020	154.84	155.50	152.31	152.60	151.14	444,900
24 Feb 2020	155.07	156.40	155.07	155.41	153.92	622,900
21 Feb 2020	161.47	161.67	160.52	161.40	159.85	241,100
20 Feb 2020	160.88	161.75	160.58	161.43	159.88	320,200
19 Feb 2020	163.19	163.20	162.12	162.28	160.72	222,300
18 Feb 2020	162.01	162.44	161.72	161.77	160.22	311,600
14 Feb 2020	160.23	160.97	159.52	160.86	159.32	272,100
13 Feb 2020	159.67	161.02	159.34	160.46	158.92	347,000
12 Feb 2020	161.58	161.60	160.32	160.36	158.82	414,000
11 Feb 2020	162.26	162.62	161.17	161.69	160.14	325,600
10 Feb 2020	162.35	162.65	161.88	162.25	160.69	248,000
07 Feb 2020	164.70	164.82	162.91	163.19	161.62	351,200
06 Feb 2020	165.30	165.95	165.02	165.57	163.98	412,700
05 Feb 2020	163.45	163.92	162.59	163.28	161.71	480,400
04 Feb 2020	163.18	163.71	162.66	162.66	161.10	540,400
03 Feb 2020	161.48	161.59	160.32	160.32	158.78	434,500
31 Jan 2020	158.89	159.23	157.56	157.95	156.44	531,200
30 Jan 2020	158.47	158.81	156.86	158.40	156.88	719,500
29 Jan 2020	161.35	162.13	160.59	160.83	159.29	352,800
28 Jan 2020	162.58	163.71	162.54	162.95	161.39	426,900
27 Jan 2020	166.91	167.61	166.13	166.40	164.80	249,500
24 Jan 2020	170.30	170.54	168.74	169.19	167.57	299,200
23 Jan 2020	169.49	169.52	168.55	169.06	167.44	263,700
22 Jan 2020	169.66	169.80	168.98	168.98	167.36	251,200
21 Jan 2020	169.45	170.27	169.39	169.79	168.16	390,500
17 Jan 2020	170.80	171.29	170.39	170.70	169.06	291,600
16 Jan 2020	170.11	170.21	169.29	170.21	168.58	299,000
15 Jan 2020	169.29	170.73	169.12	170.30	168.67	336,100
14 Jan 2020	168.13	168.33	167.60	168.15	166.54	311,500
13 Jan 2020	167.31	168.49	167.18	167.93	166.32	456,900
10 Jan 2020	169.83	170.15	168.91	169.14	167.52	309,100
09 Jan 2020	169.66	170.43	169.25	169.85	168.22	318,400
08 Jan 2020	168.18	168.99	167.82	168.50	166.88	366,100
07 Jan 2020	167.33	167.33	166.08	166.28	164.69	366,100
06 Jan 2020	167.48	167.86	167.15	167.72	166.11	342,800
03 Jan 2020	165.84	167.08	165.82	166.41	164.81	376,300
02 Jan 2020	167.68	168.32	166.67	166.75	165.15	369,900
31 Dec 2019	168.04	168.73	167.24	168.42	166.80	240,500
30 Dec 2019	169.21	169.25	167.80	168.42	166.80	203,200
27 Dec 2019	169.21	169.25	168.57	169.01	167.39	242,900
26 Dec 2019	166.24	167.03	166.24	166.99	165.39	131,200
24 Dec 2019	166.96	166.96	165.80	166.23	164.64	108,000
23 Dec 2019	167.12	167.17	166.30	166.54	164.94	271,900
20 Dec 2019	166.01	166.83	165.54	166.31	164.71	534,200
19 Dec 2019	164.76	165.03	164.15	164.35	162.77	248,500
18 Dec 2019	165.88	165.89	164.20	165.24	163.66	332,000
17 Dec 2019	164.64	165.76	164.25	164.93	163.35	449,800
16 Dec 2019	166.94	167.21	165.58	165.91	164.32	607,200
13 Dec 2019	162.72	163.45	162.14	162.63	161.07	494,300
12 Dec 2019	161.41	161.96	160.08	160.70	159.16	322,000
11 Dec 2019	161.30	162.63	161.29	162.18	160.62	194,500
10 Dec 2019	161.94	162.05	161.45	161.50	159.95	207,000
09 Dec 2019	162.24	162.56	161.71	161.79	160.24	197,900
06 Dec 2019	162.51	162.86	161.65	162.05	160.50	269,400
05 Dec 2019	161.37	161.50	160.85	161.34	159.79	310,900
04 Dec 2019	161.39	162.12	161.12	161.77	160.22	318,800
03 Dec 2019	162.40	162.71	161.67	162.21	160.65	293,400
02 Dec 2019	162.93	163.08	161.39	162.77	161.21	322,400
29 Nov 2019	163.81	164.22	163.26	163.44	161.87	169,200
27 Nov 2019	164.15	164.46	163.55	164.07	162.50	338,500
26 Nov 2019	163.93	164.49	163.32	163.78	162.21	434,700
25 Nov 2019	162.98	163.00	162.02	162.51	160.95	439,600
22 Nov 2019	160.57	160.57	159.75	160.03	158.50	172,300
21 Nov 2019	160.54	160.68	159.51	160.08	158.54	221,900
20 Nov 2019	161.48	161.68	160.82	161.00	159.46	246,000
19 Nov 2019	161.28	161.61	161.08	161.61	160.06	222,300
18 Nov 2019	160.76	161.31	160.30	160.53	158.99	202,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...