Canada markets open in 7 hours 19 minutes

Diageo plc (DEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.38-0.10 (-0.07%)
At close: 04:00PM EDT
140.38 +0.01 (+0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024140.70140.78139.99140.38140.38457,700
Apr 23, 2024140.72141.35139.96140.48140.48799,900
Apr 22, 2024141.11142.30140.79142.11142.11953,200
Apr 19, 2024139.77141.07139.65140.76140.76692,900
Apr 18, 2024141.34141.75140.15140.79140.79826,300
Apr 17, 2024140.46140.53138.69140.35140.351,048,400
Apr 16, 2024137.76137.79136.01136.03136.031,736,300
Apr 15, 2024139.63139.71136.88137.39137.391,503,400
Apr 12, 2024140.24140.51136.87136.99136.991,003,900
Apr 11, 2024142.67142.88140.80140.87140.871,393,400
Apr 10, 2024142.50142.76141.47142.30142.30343,800
Apr 09, 2024144.15144.15143.05143.90143.90594,900
Apr 08, 2024143.96144.28143.29143.31143.31525,800
Apr 05, 2024145.52145.55144.25144.44144.44534,500
Apr 04, 2024148.32148.38145.54145.75145.75576,400
Apr 03, 2024147.48148.29146.79147.64147.64447,700
Apr 02, 2024147.80149.24147.54149.08149.08413,800
Apr 01, 2024148.23148.49147.35147.82147.82431,500
Mar 28, 2024149.08149.36148.09148.74148.74360,000
Mar 27, 2024147.84149.44147.70149.42149.42506,000
Mar 26, 2024147.39148.26146.62147.51147.51730,300
Mar 25, 2024147.09147.48145.43145.71145.71726,500
Mar 22, 2024147.72147.89146.60146.66146.66519,100
Mar 21, 2024146.92147.75146.21146.25146.25693,500
Mar 20, 2024145.13146.33144.56146.33146.33514,300
Mar 19, 2024144.70146.10144.55145.79145.79663,700
Mar 18, 2024147.62147.89145.89145.89145.89480,000
Mar 15, 2024147.89148.83147.61148.71148.71624,200
Mar 14, 2024151.76151.76147.86148.20148.201,317,000
Mar 13, 2024149.71150.64149.55150.39150.39259,100
Mar 12, 2024150.35150.60149.40149.58149.58482,000
Mar 11, 2024147.97150.44147.97150.37150.37829,300
Mar 08, 2024148.67149.69148.56149.16149.16545,300
Mar 07, 2024146.97148.57146.84148.24148.24686,900
Mar 06, 2024148.73148.93147.03147.39147.39616,400
Mar 05, 2024150.50150.63148.81149.04149.04827,400
Mar 04, 2024149.83150.47149.55150.22150.22611,800
Mar 01, 2024150.56151.59149.75150.71150.71935,600
Feb 29, 2024150.38151.31150.23150.80150.801,352,700
Feb 29, 20241.62 Dividend
Feb 28, 2024153.20153.36152.22153.18151.56778,300
Feb 27, 2024153.73154.71153.19154.69153.05804,700
Feb 26, 2024152.96152.97151.82152.76151.14668,000
Feb 23, 2024151.56152.72151.51152.29150.681,274,200
Feb 22, 2024150.80151.84150.10151.72150.12909,200
Feb 21, 2024150.48151.32150.27151.06149.46787,400
Feb 20, 2024149.03151.23148.85150.28148.691,403,200
Feb 16, 2024148.07148.07146.53146.90145.35639,800
Feb 15, 2024145.77149.20145.77147.82146.261,269,800
Feb 14, 2024143.63145.35143.36145.18143.64653,100
Feb 13, 2024144.76145.29142.92143.63142.11586,800
Feb 12, 2024145.41147.31145.36146.82145.27412,400
Feb 09, 2024146.80147.11146.30146.48144.93418,700
Feb 08, 2024148.35148.74147.48147.73146.17547,500
Feb 07, 2024149.65149.81148.32148.61147.04459,500
Feb 06, 2024149.06150.43148.69149.89148.30597,600
Feb 05, 2024149.43150.04148.53149.47147.89827,900
Feb 02, 2024151.72151.72148.03149.09147.511,032,200
Feb 01, 2024145.15149.19144.75148.99147.41982,800
Jan 31, 2024145.40146.46144.20144.33142.80821,800
Jan 30, 2024145.53147.00144.09144.62143.091,380,300
Jan 29, 2024144.40144.54143.28144.52142.991,554,400
Jan 26, 2024145.72146.05144.35144.54143.011,063,600
Jan 25, 2024138.86141.57138.02140.91139.421,391,400
Jan 24, 2024138.38138.78137.49137.50136.05879,100
Jan 23, 2024137.33139.06136.45138.39136.931,004,600
Jan 22, 2024138.68138.98137.09137.72136.26860,000
Jan 19, 2024138.37138.84137.26138.46137.00684,200
Jan 18, 2024138.87139.88138.68139.71138.23658,600
Jan 17, 2024139.60140.18138.58138.93137.46861,600
Jan 16, 2024141.47142.25141.24141.75140.25868,600
Jan 12, 2024142.67144.29142.56143.13141.62786,300
Jan 11, 2024143.49144.22141.88143.95142.431,394,300
Jan 10, 2024142.80143.67142.01142.75141.241,208,200
Jan 09, 2024141.69142.00140.51140.65139.16527,200
Jan 08, 2024142.25143.17141.82143.00141.49937,800
Jan 05, 2024141.48143.17140.79141.51140.01681,000
Jan 04, 2024142.94144.08142.34142.45140.94916,200
Jan 03, 2024141.57143.23141.24143.06141.55872,000
Jan 02, 2024142.05144.79141.79144.05142.53969,700
Dec 29, 2023145.61146.37145.47145.66144.12347,400
Dec 28, 2023145.37146.03145.36145.47143.93465,500
Dec 27, 2023145.44146.38145.44146.01144.47423,300
Dec 26, 2023145.10146.35144.72145.77144.23361,800
Dec 22, 2023145.56146.10144.75145.28143.74329,900
Dec 21, 2023144.71145.32143.63145.25143.71665,200
Dec 20, 2023145.74145.88143.12143.12141.61548,000
Dec 19, 2023144.82145.92144.68145.61144.07687,100
Dec 18, 2023144.37145.09143.32144.90143.37963,800
Dec 15, 2023144.45144.75142.78142.85141.341,228,500
Dec 14, 2023146.17146.99145.33145.72144.181,105,400
Dec 13, 2023141.98144.21140.96144.17142.65540,500
Dec 12, 2023142.24142.24141.04141.90140.40609,100
Dec 11, 2023141.11142.45141.00142.21140.71967,700
Dec 08, 2023141.57142.73141.33141.96140.46656,200
Dec 07, 2023139.59140.58138.60140.53139.04871,400
Dec 06, 2023140.38140.85139.37139.58138.10803,700
Dec 05, 2023141.58142.31140.70140.73139.24887,300
Dec 04, 2023141.64142.98141.50141.93140.43637,200
Dec 01, 2023141.00143.70140.75143.57142.05736,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...