DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 2020170.80171.29170.39170.70170.70291,600
Jan. 16, 2020170.11170.21169.29170.21170.21299,000
Jan. 15, 2020169.29170.73169.12170.30170.30336,100
Jan. 14, 2020168.13168.33167.60168.15168.15311,500
Jan. 13, 2020167.31168.49167.18167.93167.93456,900
Jan. 10, 2020169.83170.15168.91169.14169.14309,100
Jan. 09, 2020169.66170.43169.25169.85169.85318,400
Jan. 08, 2020168.18168.99167.82168.50168.50366,100
Jan. 07, 2020167.33167.33166.08166.28166.28366,100
Jan. 06, 2020167.48167.86167.15167.72167.72342,800
Jan. 03, 2020165.84167.08165.82166.41166.41376,300
Jan. 02, 2020167.68168.32166.67166.75166.75369,900
Dec. 31, 2019168.04168.73167.24168.42168.42240,500
Dec. 30, 2019169.21169.25167.80168.42168.42203,200
Dec. 27, 2019169.21169.25168.57169.01169.01242,900
Dec. 26, 2019166.24167.03166.24166.99166.99131,200
Dec. 24, 2019166.96166.96165.80166.23166.23108,000
Dec. 23, 2019167.12167.17166.30166.54166.54271,900
Dec. 20, 2019166.01166.83165.54166.31166.31534,200
Dec. 19, 2019164.76165.03164.15164.35164.35248,500
Dec. 18, 2019165.88165.89164.20165.24165.24332,000
Dec. 17, 2019164.64165.76164.25164.93164.93449,800
Dec. 16, 2019166.94167.21165.58165.91165.91607,200
Dec. 13, 2019162.72163.45162.14162.63162.63494,300
Dec. 12, 2019161.41161.96160.08160.70160.70322,000
Dec. 11, 2019161.30162.63161.29162.18162.18194,500
Dec. 10, 2019161.94162.05161.45161.50161.50207,000
Dec. 09, 2019162.24162.56161.71161.79161.79197,900
Dec. 06, 2019162.51162.86161.65162.05162.05269,400
Dec. 05, 2019161.37161.50160.85161.34161.34310,900
Dec. 04, 2019161.39162.12161.12161.77161.77318,800
Dec. 03, 2019162.40162.71161.67162.21162.21293,400
Dec. 02, 2019162.93163.08161.39162.77162.77322,400
Nov. 29, 2019163.81164.22163.26163.44163.44169,200
Nov. 27, 2019164.15164.46163.55164.07164.07338,500
Nov. 26, 2019163.93164.49163.32163.78163.78434,700
Nov. 25, 2019162.98163.00162.02162.51162.51439,600
Nov. 22, 2019160.57160.57159.75160.03160.03172,300
Nov. 21, 2019160.54160.68159.51160.08160.08221,900
Nov. 20, 2019161.48161.68160.82161.00161.00246,000
Nov. 19, 2019161.28161.61161.08161.61161.61222,300
Nov. 18, 2019160.76161.31160.30160.53160.53202,800
Nov. 15, 2019159.61160.34159.36160.13160.13282,500
Nov. 14, 2019161.58161.66160.37160.92160.92207,800
Nov. 13, 2019159.82160.59159.16160.36160.36271,700
Nov. 12, 2019158.86158.95157.31158.00158.00396,300
Nov. 11, 2019159.39160.32159.19159.79159.79214,300
Nov. 08, 2019158.90159.33158.14159.04159.04418,400
Nov. 07, 2019160.84160.84159.28160.07160.07235,700
Nov. 06, 2019161.29161.39160.39160.51160.51251,800
Nov. 05, 2019161.03161.03159.42159.98159.98499,700
Nov. 04, 2019162.72162.83160.32160.56160.56289,500
Nov. 01, 2019164.33164.33162.94163.00163.00215,800
Oct. 31, 2019163.74164.30163.05163.87163.87438,500
Oct. 30, 2019162.44163.82161.68163.29163.29348,500
Oct. 29, 2019159.58160.35159.00159.84159.84211,200
Oct. 28, 2019160.07160.21159.23159.40159.40333,000
Oct. 25, 2019160.85161.06160.21160.34160.34332,800
Oct. 24, 2019161.50162.23161.17161.75161.75248,600
Oct. 23, 2019160.58161.55160.55161.03161.03270,000
Oct. 22, 2019161.37162.24160.71160.95160.95256,600
Oct. 21, 2019161.50161.94160.78160.87160.87270,100
Oct. 18, 2019161.65162.25161.03161.63161.63334,500
Oct. 17, 2019161.61162.98161.50162.65162.65398,800
Oct. 16, 2019162.22163.18161.92162.98162.98260,300
Oct. 15, 2019161.67162.91161.43162.24162.24660,700
Oct. 14, 2019162.14163.58162.14162.99162.99450,600
Oct. 11, 2019162.38164.07162.04163.30163.30634,300
Oct. 10, 2019162.94164.53162.85164.10164.10276,400
Oct. 09, 2019163.95165.00163.76164.76164.76396,500
Oct. 08, 2019163.08163.63162.26162.69162.69543,300
Oct. 07, 2019163.58165.01163.34163.85163.85558,800
Oct. 04, 2019161.01163.32161.01163.32163.32333,200
Oct. 03, 2019161.09162.86160.58162.52162.52462,000
Oct. 02, 2019159.52160.03157.81158.28158.28478,800
Oct. 01, 2019162.33163.60161.63163.40163.40325,100
Sep. 30, 2019164.00165.11163.44163.52163.52309,800
Sep. 27, 2019163.28163.43161.92162.57162.57334,500
Sep. 26, 2019162.00162.93161.90162.43162.43320,400
Sep. 25, 2019160.89161.24160.02160.78160.78457,000
Sep. 24, 2019161.95162.83161.91162.27162.27277,200
Sep. 23, 2019162.05162.34161.60161.98161.98319,800
Sep. 20, 2019162.64162.96161.19161.41161.41509,200
Sep. 19, 2019162.79163.94162.79163.10163.10352,300
Sep. 18, 2019162.73163.51161.93163.21163.21428,700
Sep. 17, 2019162.38163.99162.22163.90163.90349,600
Sep. 16, 2019162.41162.66160.91161.41161.41329,300
Sep. 13, 2019162.54164.16162.30163.24163.24426,700
Sep. 12, 2019165.72167.22165.56166.57166.57245,500
Sep. 11, 2019164.60166.38164.53165.79165.79327,500
Sep. 10, 2019163.98165.05163.39164.49164.49369,700
Sep. 09, 2019167.10167.31165.94167.13167.13271,800
Sep. 06, 2019169.09171.20168.94169.93169.93670,400
Sep. 05, 2019173.44173.70167.57168.17168.17878,400
Sep. 04, 2019175.39176.22175.17175.98175.98584,300
Sep. 03, 2019173.61175.42173.39174.72174.72376,800
Aug. 30, 2019171.99172.04170.29171.28171.28194,700
Aug. 29, 2019170.00170.64169.65170.52170.52211,000
Aug. 28, 2019168.27169.15167.50169.03169.03272,300
Aug. 27, 2019168.13169.16167.69168.76168.76291,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...