Diageo plc Common Stock (DEO)

93.96
+1.96 (2.13%)
NYSE · Last Trade: Oct 15th, 11:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diageo plc Common Stock (DEO)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/202693.3594.8593.3593.96880,76592.76
10/14/202691.2892.0990.4592.001,096,47590.83
10/13/202691.0191.1690.1990.431,653,21289.28
10/12/202687.4089.3087.4088.731,689,79487.60
10/09/202687.0387.1586.3686.73490,56785.62
10/08/202685.5387.1785.1086.98893,44085.87
10/07/202685.0885.7284.6384.731,824,71983.65
10/06/202684.8685.2984.4984.781,143,99383.70
10/05/202683.7084.2983.2083.971,226,38182.90
10/02/202685.0285.5284.5484.751,139,89683.67
10/01/202685.0585.2084.0084.421,118,77683.34
9/30/202686.5686.6685.6085.60785,82284.51
9/29/202684.9885.4084.5285.34756,79584.25
9/28/202686.8287.1685.7086.24705,61085.14
9/25/202686.9787.5686.7687.52580,56086.40
9/24/202687.2387.4086.5086.83882,41185.72
9/23/202686.5886.7485.5986.11816,65585.01
9/22/202687.5388.1387.1087.37573,94186.25
9/21/202685.7487.0585.0886.82795,51985.71
9/18/202685.9786.2285.5285.59985,20784.50
9/17/202686.9187.1386.1086.721,508,63885.61
9/16/202687.5687.7386.6186.951,381,40685.84
9/15/202687.1087.4786.6386.80650,39085.69
9/14/202689.0589.4688.2688.38965,21487.25
9/11/202687.2387.4285.8186.631,550,92085.52
9/10/202686.3786.9285.7486.31891,62085.21
9/09/202687.2587.5085.9186.101,590,33985.00
9/08/202688.2888.9387.1287.14861,22086.03
9/04/202690.2590.7089.1489.191,068,50688.05
9/03/202690.7390.8789.6490.68691,86389.52
9/02/202690.4091.7390.2291.14840,96189.98
9/01/202690.3091.1789.8690.06949,82488.91
8/31/202692.6092.7391.6391.85507,27090.68
8/28/202692.7893.1892.3292.99486,79091.80
8/27/202692.3892.7491.9792.09607,70590.91
8/26/202695.4995.4993.6293.671,618,42592.47
8/25/202694.6895.0894.1894.751,007,98693.54
8/24/202695.3496.9995.3496.07712,08294.84
8/21/202693.5194.6393.0094.621,049,70093.41
8/20/202693.5294.4093.0793.85856,43092.65
8/19/202690.7593.1290.3692.90917,11091.71
8/18/202692.1392.1990.9790.98618,91789.82
8/17/202693.6794.1591.7991.821,172,26290.65
8/14/202695.4495.8395.0695.44623,66294.22
8/13/202694.2395.3494.0695.011,161,64993.80
8/12/202693.4294.0093.1693.961,038,50492.76
8/11/202694.9495.8394.7094.941,600,78293.73
8/10/202696.0497.1395.8097.111,786,30495.87
8/07/202696.8297.0695.9396.353,135,69395.12
8/06/202693.9894.2191.1792.803,518,34091.61
8/05/202688.8088.8187.2688.431,890,38087.30
8/04/202687.4488.1487.0987.831,450,00286.71
8/03/202689.5390.1388.3788.51853,91287.38
7/31/202687.8488.5087.3888.06864,58886.94
7/30/202688.9489.1787.8889.061,132,64687.92
7/29/202686.8589.5186.8589.161,537,50888.02
7/28/202687.6989.6787.6588.901,331,75087.76
7/27/202683.9985.8383.9085.161,134,60984.07
7/24/202682.5283.6082.0083.08845,42882.02
7/23/202682.1582.4181.4182.26945,48781.21
7/22/202685.7185.8084.2784.33866,89783.25
7/21/202684.4884.9283.5383.55632,94682.48
7/20/202684.5785.0084.0784.84939,54183.76
7/17/202685.2785.8983.3984.00775,47582.93
7/16/202683.4585.6583.4085.481,261,66984.39