DEO - Diageo plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 2020121.78123.62121.36122.75122.75505,706
Apr. 01, 2020122.25123.67121.17121.51121.51675,100
Mar. 31, 2020125.93129.61125.57127.12127.12628,200
Mar. 30, 2020126.92129.47125.64128.80128.80715,400
Mar. 27, 2020121.75128.07121.52125.71125.71747,200
Mar. 26, 2020121.52130.82121.39130.37130.371,339,600
Mar. 25, 2020112.80120.68112.42118.34118.341,007,300
Mar. 24, 2020109.53114.51109.26114.39114.391,198,700
Mar. 23, 2020107.56108.64100.52102.59102.591,502,300
Mar. 20, 2020113.32116.01109.27109.56109.561,088,300
Mar. 19, 2020103.45114.93102.32111.58111.581,364,900
Mar. 18, 2020104.75106.43101.43104.04104.041,868,400
Mar. 17, 2020110.55113.61107.44113.41113.411,602,400
Mar. 16, 2020112.92118.56112.00114.32114.321,186,100
Mar. 13, 2020125.79128.04120.81127.72127.721,854,800
Mar. 12, 2020121.43128.49118.00125.54125.541,923,500
Mar. 11, 2020135.65136.19129.41131.36131.361,157,700
Mar. 10, 2020137.77139.33134.06138.78138.78881,200
Mar. 09, 2020135.76139.29134.62134.65134.651,554,100
Mar. 06, 2020141.21144.50140.71144.04144.04645,800
Mar. 05, 2020143.79145.33143.11144.01144.01582,400
Mar. 04, 2020145.00147.80144.24147.79147.79573,500
Mar. 03, 2020145.04146.50143.18143.92143.92914,800
Mar. 02, 2020142.62145.64142.29145.64145.64723,700
Feb. 28, 2020140.61142.86138.91141.91141.911,178,500
Feb. 27, 2020146.93147.28143.91144.04144.04850,100
Feb. 27, 20201.43552 Dividend
Feb. 26, 2020149.94151.88149.66149.67148.23596,900
Feb. 25, 2020154.84155.50152.31152.60151.14444,900
Feb. 24, 2020155.07156.40155.07155.41153.92622,900
Feb. 21, 2020161.47161.67160.52161.40159.85241,100
Feb. 20, 2020160.88161.75160.58161.43159.88320,200
Feb. 19, 2020163.19163.20162.12162.28160.72222,300
Feb. 18, 2020162.01162.44161.72161.77160.22311,600
Feb. 14, 2020160.23160.97159.52160.86159.32272,100
Feb. 13, 2020159.67161.02159.34160.46158.92347,000
Feb. 12, 2020161.58161.60160.32160.36158.82414,000
Feb. 11, 2020162.26162.62161.17161.69160.14325,600
Feb. 10, 2020162.35162.65161.88162.25160.69248,000
Feb. 07, 2020164.70164.82162.91163.19161.62351,200
Feb. 06, 2020165.30165.95165.02165.57163.98412,700
Feb. 05, 2020163.45163.92162.59163.28161.71480,400
Feb. 04, 2020163.18163.71162.66162.66161.10540,400
Feb. 03, 2020161.48161.59160.32160.32158.78434,500
Jan. 31, 2020158.89159.23157.56157.95156.44531,200
Jan. 30, 2020158.47158.81156.86158.40156.88719,500
Jan. 29, 2020161.35162.13160.59160.83159.29352,800
Jan. 28, 2020162.58163.71162.54162.95161.39426,900
Jan. 27, 2020166.91167.61166.13166.40164.80249,500
Jan. 24, 2020170.30170.54168.74169.19167.57299,200
Jan. 23, 2020169.49169.52168.55169.06167.44263,700
Jan. 22, 2020169.66169.80168.98168.98167.36251,200
Jan. 21, 2020169.45170.27169.39169.79168.16390,500
Jan. 17, 2020170.80171.29170.39170.70169.06291,600
Jan. 16, 2020170.11170.21169.29170.21168.58299,000
Jan. 15, 2020169.29170.73169.12170.30168.67336,100
Jan. 14, 2020168.13168.33167.60168.15166.54311,500
Jan. 13, 2020167.31168.49167.18167.93166.32456,900
Jan. 10, 2020169.83170.15168.91169.14167.52309,100
Jan. 09, 2020169.66170.43169.25169.85168.22318,400
Jan. 08, 2020168.18168.99167.82168.50166.88366,100
Jan. 07, 2020167.33167.33166.08166.28164.69366,100
Jan. 06, 2020167.48167.86167.15167.72166.11342,800
Jan. 03, 2020165.84167.08165.82166.41164.81376,300
Jan. 02, 2020167.68168.32166.67166.75165.15369,900
Dec. 31, 2019168.04168.73167.24168.42166.80240,500
Dec. 30, 2019169.21169.25167.80168.42166.80203,200
Dec. 27, 2019169.21169.25168.57169.01167.39242,900
Dec. 26, 2019166.24167.03166.24166.99165.39131,200
Dec. 24, 2019166.96166.96165.80166.23164.64108,000
Dec. 23, 2019167.12167.17166.30166.54164.94271,900
Dec. 20, 2019166.01166.83165.54166.31164.71534,200
Dec. 19, 2019164.76165.03164.15164.35162.77248,500
Dec. 18, 2019165.88165.89164.20165.24163.66332,000
Dec. 17, 2019164.64165.76164.25164.93163.35449,800
Dec. 16, 2019166.94167.21165.58165.91164.32607,200
Dec. 13, 2019162.72163.45162.14162.63161.07494,300
Dec. 12, 2019161.41161.96160.08160.70159.16322,000
Dec. 11, 2019161.30162.63161.29162.18160.62194,500
Dec. 10, 2019161.94162.05161.45161.50159.95207,000
Dec. 09, 2019162.24162.56161.71161.79160.24197,900
Dec. 06, 2019162.51162.86161.65162.05160.50269,400
Dec. 05, 2019161.37161.50160.85161.34159.79310,900
Dec. 04, 2019161.39162.12161.12161.77160.22318,800
Dec. 03, 2019162.40162.71161.67162.21160.65293,400
Dec. 02, 2019162.93163.08161.39162.77161.21322,400
Nov. 29, 2019163.81164.22163.26163.44161.87169,200
Nov. 27, 2019164.15164.46163.55164.07162.50338,500
Nov. 26, 2019163.93164.49163.32163.78162.21434,700
Nov. 25, 2019162.98163.00162.02162.51160.95439,600
Nov. 22, 2019160.57160.57159.75160.03158.50172,300
Nov. 21, 2019160.54160.68159.51160.08158.54221,900
Nov. 20, 2019161.48161.68160.82161.00159.46246,000
Nov. 19, 2019161.28161.61161.08161.61160.06222,300
Nov. 18, 2019160.76161.31160.30160.53158.99202,800
Nov. 15, 2019159.61160.34159.36160.13158.59282,500
Nov. 14, 2019161.58161.66160.37160.92159.38207,800
Nov. 13, 2019159.82160.59159.16160.36158.82271,700
Nov. 12, 2019158.86158.95157.31158.00156.48396,300
Nov. 11, 2019159.39160.32159.19159.79158.26214,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...