Stock Quote

Diageo Plc (NY: DEO )

180.39 USD -3.02 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 180.22 180.78 179.22 180.39 249,575 -3.02(-1.65%)
May 10, 2021 184.16 184.66 182.87 183.41 429,861 +0.17(+0.09%)
May 07, 2021 182.12 183.73 181.96 183.24 215,787 +1.54(+0.85%)
May 06, 2021 180.86 182.06 179.93 181.70 361,213 +2.00(+1.11%)
May 05, 2021 180.75 181.21 179.56 179.70 549,248 -0.06(-0.03%)
May 04, 2021 180.98 181.48 179.45 179.76 395,280 -0.55(-0.31%)
May 03, 2021 180.29 180.89 179.75 180.31 506,249 +0.96(+0.54%)
Apr 30, 2021 181.48 181.94 179.24 179.35 305,900 -4.01(-2.19%)
Apr 29, 2021 182.40 183.39 181.33 183.36 529,695 +3.29(+1.83%)
Apr 28, 2021 180.59 181.28 179.78 180.07 327,633 +0.91(+0.51%)
Apr 27, 2021 179.48 179.82 178.96 179.16 624,957 +0.20(+0.11%)
Apr 26, 2021 179.68 179.99 178.23 178.96 410,005 -2.98(-1.64%)
Apr 23, 2021 181.41 182.62 180.85 181.94 796,600 +0.94(+0.52%)
Apr 22, 2021 182.75 183.73 180.96 181.00 840,429 +0.59(+0.33%)
Apr 21, 2021 179.15 180.85 179.07 180.41 292,291 +1.81(+1.01%)
Apr 20, 2021 178.79 179.22 177.98 178.60 364,094 -2.17(-1.20%)
Apr 19, 2021 179.19 181.00 178.85 180.77 618,243 +1.79(+1.00%)
Apr 16, 2021 178.39 179.11 178.02 178.98 261,500 +0.37(+0.21%)
Apr 15, 2021 177.56 178.80 177.43 178.61 347,284 +4.54(+2.61%)
Apr 14, 2021 174.70 174.93 173.81 174.07 233,323 +0.44(+0.25%)
Apr 13, 2021 172.70 174.12 172.37 173.63 366,489 +0.05(+0.03%)
Apr 12, 2021 173.10 174.34 173.05 173.58 327,143 -1.95(-1.11%)
Apr 09, 2021 175.30 175.58 174.04 175.53 646,200 +0.55(+0.31%)
Apr 08, 2021 174.69 175.40 173.91 174.98 636,495 +5.32(+3.14%)
Apr 07, 2021 171.47 171.49 169.15 169.66 318,811 -0.42(-0.25%)
Apr 06, 2021 168.98 170.74 168.90 170.08 311,598 +0.86(+0.51%)
Apr 05, 2021 167.63 169.86 167.53 169.22 197,345 +1.78(+1.06%)
Apr 01, 2021 166.94 167.88 165.78 167.44 411,200 +3.23(+1.97%)
Mar 31, 2021 165.74 166.01 164.13 164.21 337,172 -1.84(-1.11%)
Mar 30, 2021 166.30 167.04 165.81 166.05 343,703 -1.43(-0.85%)
Mar 29, 2021 165.39 167.78 165.31 167.48 301,710 +1.77(+1.07%)
Mar 26, 2021 164.64 165.90 163.94 165.71 284,600 +0.95(+0.58%)
Mar 25, 2021 166.15 166.16 163.41 164.76 307,021 +0.00(+0.00%)
Mar 24, 2021 165.11 165.63 164.42 164.76 303,525 -0.90(-0.54%)
Mar 23, 2021 165.76 166.67 165.34 165.66 409,081 -0.96(-0.58%)
Mar 22, 2021 165.58 167.16 165.34 166.62 514,927 -0.57(-0.34%)
Mar 19, 2021 167.21 167.73 166.29 167.19 418,100 -1.29(-0.77%)
Mar 18, 2021 167.73 169.89 167.73 168.48 370,180 -0.94(-0.55%)
Mar 17, 2021 169.73 170.39 168.95 169.42 311,374 +0.05(+0.03%)
Mar 16, 2021 168.54 170.09 168.18 169.37 458,080 +1.72(+1.03%)
Mar 15, 2021 168.84 168.84 166.90 167.65 272,055 -0.08(-0.05%)
Mar 12, 2021 165.98 167.79 165.81 167.73 265,400 +0.69(+0.41%)
Mar 11, 2021 167.38 167.81 166.41 167.04 351,967 -0.32(-0.19%)
Mar 10, 2021 166.66 168.04 165.35 167.36 435,245 +2.62(+1.59%)
Mar 09, 2021 165.47 165.69 164.48 164.74 368,284 +2.67(+1.65%)
Mar 08, 2021 161.44 163.70 161.20 162.07 341,897 -2.15(-1.31%)
Mar 05, 2021 162.44 164.38 161.50 164.22 722,700 +3.08(+1.91%)
Mar 04, 2021 162.08 164.43 159.91 161.14 639,537 +1.06(+0.66%)
Mar 03, 2021 159.87 161.49 159.74 160.08 304,712 -0.66(-0.41%)
Mar 02, 2021 160.62 161.50 160.13 160.74 384,428 +1.38(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.