DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019168.81169.19166.01166.37166.37355,800
Aug 22, 2019167.20168.33166.85168.15168.15395,200
Aug 21, 2019169.10169.19167.77168.03168.03607,100
Aug 20, 2019168.19168.38166.52166.70166.70482,600
Aug 19, 2019167.75168.08166.78166.86166.86377,300
Aug 16, 2019167.78167.98166.84167.69167.69499,000
Aug 15, 2019165.75166.18164.80165.64165.64275,700
Aug 14, 2019163.53164.25162.58162.78162.78345,800
Aug 13, 2019163.79164.82163.60163.92163.92229,200
Aug 12, 2019165.36165.80164.47164.72164.72228,800
Aug 09, 2019164.11164.44163.14163.72163.72342,300
Aug 08, 2019161.21163.89160.99163.58163.58362,000
Aug 08, 20192.121 Dividend
Aug 07, 2019163.87165.68163.51164.92162.80320,700
Aug 06, 2019163.69164.30162.87163.74161.63223,100
Aug 05, 2019165.66166.01162.37163.28161.18480,900
Aug 02, 2019168.29168.50166.49166.82164.67407,800
Aug 01, 2019168.89171.17168.81168.84166.67464,700
Jul 31, 2019167.48168.62165.80166.88164.73312,700
Jul 30, 2019167.98168.29167.45168.14165.98528,100
Jul 29, 2019167.47168.10166.80167.91165.75562,200
Jul 26, 2019164.60165.33164.16165.08162.96402,200
Jul 25, 2019164.07164.17162.03163.32161.22847,000
Jul 24, 2019166.92168.38166.42167.29165.14504,200
Jul 23, 2019169.43170.14168.92169.33167.15516,300
Jul 22, 2019169.24170.13168.81169.77167.59515,800
Jul 19, 2019170.87170.87169.54170.61168.42544,400
Jul 18, 2019169.76171.22169.41170.95168.75445,300
Jul 17, 2019171.38171.61170.61170.87168.67266,600
Jul 16, 2019170.71170.79169.73170.16167.97362,400
Jul 15, 2019170.33171.04170.13170.85168.65325,900
Jul 12, 2019170.26170.78169.53170.26168.07279,100
Jul 11, 2019172.86173.08171.97172.53170.31153,400
Jul 10, 2019171.51172.89171.44172.46170.24222,800
Jul 09, 2019171.95172.77171.62171.94169.73290,200
Jul 08, 2019173.05173.61172.71173.19170.96218,200
Jul 05, 2019172.01172.85171.00172.63170.41232,000
Jul 03, 2019175.10176.07175.01175.53173.27148,000
Jul 02, 2019171.87173.82171.86173.64171.41325,300
Jul 01, 2019171.08171.31170.34170.93168.73438,200
Jun 28, 2019171.61172.32171.33172.32170.10295,000
Jun 27, 2019171.53171.78170.86171.61169.40258,500
Jun 26, 2019172.57172.80171.79171.99169.78279,600
Jun 25, 2019174.45174.59172.98173.20170.97234,500
Jun 24, 2019173.64174.74173.49174.55172.31280,800
Jun 21, 2019171.37172.18170.80171.94169.73256,200
Jun 20, 2019172.22172.88172.09172.77170.55187,100
Jun 19, 2019170.06172.19169.89172.07169.86254,500
Jun 18, 2019172.86172.95169.95170.25168.06303,600
Jun 17, 2019170.76171.20170.39170.67168.48197,100
Jun 14, 2019171.79172.57171.79172.19169.98159,900
Jun 13, 2019174.29174.49172.73173.00170.78310,900
Jun 12, 2019173.90174.73173.89174.14171.90201,000
Jun 11, 2019172.64173.01172.12172.59170.37225,500
Jun 10, 2019172.90172.92172.23172.76170.54202,000
Jun 07, 2019173.07173.87172.95173.44171.21337,500
Jun 06, 2019171.15172.03170.98171.09168.89392,100
Jun 05, 2019169.05170.25168.84169.90167.71389,800
Jun 04, 2019169.28169.40167.17167.65165.49279,300
Jun 03, 2019169.74170.08168.90169.83167.65247,700
May 31, 2019167.34168.29166.75168.06165.90229,900
May 30, 2019168.66169.40168.41169.35167.17287,900
May 29, 2019168.05168.15166.85167.18165.03315,500
May 28, 2019170.22170.78169.35169.35167.17253,400
May 24, 2019170.29170.51169.63169.98167.79214,200
May 23, 2019168.16168.67167.92167.99165.83277,800
May 22, 2019166.11168.77166.11168.56166.39326,000
May 21, 2019169.91169.91168.99169.44167.26285,700
May 20, 2019170.00170.78169.26169.49167.31249,400
May 17, 2019170.21170.77169.66169.81167.63278,800
May 16, 2019170.25171.58169.96170.80168.60350,800
May 15, 2019169.61170.94169.39170.05167.86330,300
May 14, 2019169.22169.67169.05169.10166.93262,000
May 13, 2019169.28169.67168.60169.23167.05271,100
May 10, 2019169.85170.17168.86170.03167.84267,200
May 09, 2019169.00169.72168.30169.27167.09389,000
May 08, 2019167.49168.67167.38168.40166.23311,100
May 07, 2019167.85167.97166.33167.50165.35385,800
May 06, 2019166.72167.53166.03167.37165.22156,700
May 03, 2019167.96169.06167.64168.52166.35277,100
May 02, 2019167.50167.73166.00166.38164.24234,900
May 01, 2019169.53169.53167.12167.16165.01306,400
Apr 30, 2019166.79168.73166.72168.64166.47288,700
Apr 29, 2019166.08166.35165.54166.14164.00227,400
Apr 26, 2019166.03166.71165.70166.48164.34246,800
Apr 25, 2019162.99164.30162.76164.17162.06195,200
Apr 24, 2019163.81164.79163.76164.13162.02433,200
Apr 23, 2019164.35164.92163.45163.80161.69442,300
Apr 22, 2019163.04163.21162.14162.58160.49196,700
Apr 18, 2019162.58163.48162.05163.07160.97226,000
Apr 17, 2019161.42162.54161.12162.12160.04241,400
Apr 16, 2019162.98163.22162.26162.42160.33245,600
Apr 15, 2019163.13163.78163.03163.64161.54171,300
Apr 12, 2019162.81163.29162.30163.20161.10196,400
Apr 11, 2019163.86163.87162.69163.32161.22208,200
Apr 10, 2019163.67163.82162.81162.93160.83240,900
Apr 09, 2019162.59163.26162.56163.00160.90207,500
Apr 08, 2019163.22163.31162.61163.17161.07175,800
Apr 05, 2019162.70163.33162.17162.68160.59192,300
Apr 04, 2019163.34163.49162.45162.82160.73247,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...