Diageo Plc ADR (NY: DEO )

200.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 202.76 204.21 200.00 200.89 575,308 +2.78(+1.40%)
Jan 26, 2022 201.60 201.99 197.12 198.11 454,218 -2.77(-1.38%)
Jan 25, 2022 199.96 201.84 198.85 200.88 459,190 -1.85(-0.91%)
Jan 24, 2022 202.84 202.96 198.01 202.73 420,695 -0.53(-0.26%)
Jan 21, 2022 205.51 206.43 203.12 203.26 498,831 -1.19(-0.58%)
Jan 20, 2022 205.80 207.40 204.20 204.45 340,698 -0.15(-0.07%)
Jan 19, 2022 204.18 206.14 203.92 204.60 373,781 +1.60(+0.79%)
Jan 18, 2022 201.70 203.84 201.33 203.00 371,600 -3.28(-1.59%)
Jan 14, 2022 206.28 0 -1.27(-0.61%)
Jan 13, 2022 208.31 208.51 207.00 207.55 289,253 -1.80(-0.86%)
Jan 12, 2022 209.55 209.96 208.85 209.35 278,538 -0.46(-0.22%)
Jan 11, 2022 208.28 210.08 207.56 209.81 376,843 -1.48(-0.70%)
Jan 10, 2022 211.33 211.82 210.09 211.29 460,850 -0.09(-0.04%)
Jan 07, 2022 212.10 212.65 210.74 211.38 309,668 -3.68(-1.71%)
Jan 06, 2022 216.34 217.26 214.88 215.06 347,227 -4.31(-1.96%)
Jan 05, 2022 219.92 221.96 219.34 219.37 249,208 -2.74(-1.23%)
Jan 04, 2022 221.60 223.14 221.34 222.11 198,558 +1.19(+0.54%)
Jan 03, 2022 219.94 221.06 219.45 220.92 183,742 +0.78(+0.35%)
Dec 31, 2021 218.14 220.46 218.14 220.14 111,191 +0.97(+0.44%)
Dec 30, 2021 220.73 220.96 218.97 219.17 171,949 -2.62(-1.18%)
Dec 29, 2021 220.84 222.08 220.67 221.79 234,932 +2.20(+1.00%)
Dec 28, 2021 219.79 220.30 219.02 219.59 145,369 -0.41(-0.19%)
Dec 27, 2021 217.27 220.11 216.74 220.00 151,813 +2.93(+1.35%)
Dec 23, 2021 216.20 217.93 216.18 217.07 180,413 +0.44(+0.20%)
Dec 22, 2021 214.11 216.73 214.11 216.63 261,865 +2.56(+1.20%)
Dec 21, 2021 211.86 214.34 211.86 214.07 224,288 +2.36(+1.11%)
Dec 20, 2021 210.59 211.95 209.95 211.71 174,652 +0.90(+0.43%)
Dec 17, 2021 210.03 212.22 209.77 210.81 562,461 +0.41(+0.19%)
Dec 16, 2021 210.35 211.91 209.77 210.40 231,743 +0.41(+0.20%)
Dec 15, 2021 207.90 210.00 207.36 209.99 178,415 +1.66(+0.80%)
Dec 14, 2021 209.27 209.96 207.47 208.33 204,090 -0.68(-0.33%)
Dec 13, 2021 210.23 210.63 208.70 209.01 181,423 -0.92(-0.44%)
Dec 10, 2021 209.61 210.05 209.05 209.93 163,341 +1.87(+0.90%)
Dec 09, 2021 209.11 209.40 208.06 208.06 285,372 -3.87(-1.83%)
Dec 08, 2021 212.44 212.67 210.39 211.93 181,985 -0.75(-0.35%)
Dec 07, 2021 211.44 213.12 211.20 212.68 168,760 +3.28(+1.57%)
Dec 06, 2021 207.56 210.01 207.52 209.40 261,332 +4.77(+2.33%)
Dec 03, 2021 204.96 205.27 203.33 204.63 281,146 -0.61(-0.30%)
Dec 02, 2021 204.08 206.04 204.00 205.24 264,864 +4.47(+2.23%)
Dec 01, 2021 205.70 206.09 200.76 200.77 439,655 -2.40(-1.18%)
Nov 30, 2021 202.77 204.31 202.39 203.17 407,572 -1.83(-0.89%)
Nov 29, 2021 204.50 205.14 203.99 205.00 181,671 +3.19(+1.58%)
Nov 26, 2021 202.36 202.60 200.89 201.81 284,541 -5.46(-2.63%)
Nov 24, 2021 206.52 207.39 206.14 207.27 157,151 -0.61(-0.29%)
Nov 23, 2021 207.45 208.14 206.68 207.88 209,488 +0.11(+0.05%)
Nov 22, 2021 209.13 209.77 207.70 207.77 201,853 -0.94(-0.45%)
Nov 19, 2021 210.00 210.05 208.22 208.71 214,735 -1.28(-0.61%)
Nov 18, 2021 209.32 210.15 209.78 209.99 200,607 +0.32(+0.15%)
Nov 17, 2021 208.56 209.83 208.13 209.67 336,296 +3.06(+1.48%)
Nov 16, 2021 208.28 208.70 206.56 206.61 292,234 +1.56(+0.76%)
Nov 15, 2021 205.21 205.70 204.53 205.05 176,274 +0.21(+0.10%)
Nov 12, 2021 205.31 205.89 204.83 204.84 189,882 +0.82(+0.40%)
Nov 11, 2021 204.36 204.60 203.68 204.02 145,541 +0.57(+0.28%)
Nov 10, 2021 204.39 203.19 203.45 156,797 -0.47(-0.23%)
Nov 09, 2021 204.32 204.60 203.38 203.92 161,068 -0.47(-0.23%)
Nov 08, 2021 205.00 205.15 203.63 204.39 238,664 -0.26(-0.13%)
Nov 05, 2021 203.40 204.66 203.40 204.65 248,263 +0.62(+0.30%)
Nov 04, 2021 202.93 204.44 202.92 204.03 167,647 -0.40(-0.20%)
Nov 03, 2021 202.71 204.62 202.24 204.43 199,224 +1.72(+0.85%)
Nov 02, 2021 201.28 202.73 201.24 202.71 170,901 +1.52(+0.76%)
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.