STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

Powell says Fed needs more evidence of falling inflation before cutting interest rates

Diageo PLC (GUI.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

29.05

-0.08

(-0.29%)

As of 04:31PM CEST. Market open.

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	29.20	29.20	29.00	29.05	29.05	100
Jul 01, 2024	29.66	29.66	29.13	29.13	29.13	-
Jun 28, 2024	29.80	29.80	29.39	29.39	29.39	-
Jun 27, 2024	30.08	30.08	29.67	29.67	29.67	-
Jun 26, 2024	30.48	30.48	30.09	30.09	30.09	-
Jun 25, 2024	30.55	30.55	30.42	30.42	30.42	-
Jun 24, 2024	30.68	30.68	30.37	30.37	30.37	-
Jun 21, 2024	30.55	30.63	30.21	30.49	30.49	-
Jun 20, 2024	30.51	30.59	30.25	30.56	30.56	-
Jun 19, 2024	30.27	30.41	29.95	30.41	30.41	100
Jun 18, 2024	30.90	30.90	30.24	30.24	30.24	-
Jun 17, 2024	30.51	30.64	30.29	30.64	30.64	-
Jun 14, 2024	30.55	30.65	30.48	30.59	30.59	-
Jun 13, 2024	30.70	30.70	30.34	30.58	30.58	-
Jun 12, 2024	30.91	30.91	30.81	30.81	30.81	-
Jun 11, 2024	30.94	30.94	30.58	30.73	30.73	-
Jun 10, 2024	31.17	31.17	30.90	30.90	30.90	-
Jun 07, 2024	31.83	31.83	31.41	31.41	31.41	-
Jun 06, 2024	31.16	31.77	31.16	31.67	31.67	-
Jun 05, 2024	31.14	31.19	30.91	30.91	30.91	-
Jun 04, 2024	31.01	31.01	30.73	30.94	30.94	-
Jun 03, 2024	31.28	31.28	30.85	30.85	30.85	-
May 31, 2024	31.01	31.01	30.40	30.80	30.80	130
May 30, 2024	30.35	30.60	30.35	30.60	30.60	-
May 29, 2024	31.01	31.01	30.30	30.30	30.30	-
May 28, 2024	31.70	31.70	30.81	31.01	31.01	-
May 27, 2024	32.17	32.28	31.70	32.28	32.28	-
May 24, 2024	31.70	31.90	31.46	31.62	31.62	40
May 23, 2024	32.10	32.15	31.70	31.75	31.75	-
May 22, 2024	32.12	32.12	31.99	32.01	32.01	-
May 21, 2024	32.51	32.51	32.13	32.14	32.14	-
May 20, 2024	32.87	32.87	32.51	32.51	32.51	-
May 17, 2024	32.51	32.67	32.51	32.53	32.53	-
May 16, 2024	32.81	32.81	32.51	32.51	32.51	-
May 15, 2024	33.35	33.35	32.60	32.60	32.60	-
May 14, 2024	33.01	33.19	32.82	33.19	33.19	-
May 13, 2024	33.01	33.11	32.79	32.79	32.79	-
May 10, 2024	32.76	32.97	32.76	32.94	32.94	-
May 09, 2024	32.55	32.92	32.55	32.72	32.72	-
May 08, 2024	32.04	32.58	32.04	32.58	32.58	-
May 07, 2024	31.68	32.19	31.68	31.97	31.97	-
May 06, 2024	32.13	32.13	31.64	31.64	31.64	300
May 03, 2024	32.22	32.34	31.82	31.82	31.82	-
May 02, 2024	32.70	32.70	31.88	31.91	31.91	-
Apr 30, 2024	32.69	32.69	32.40	32.40	32.40	-
Apr 29, 2024	32.68	32.68	32.41	32.61	32.61	-
Apr 26, 2024	32.38	32.45	32.15	32.41	32.41	-
Apr 25, 2024	32.68	32.68	32.17	32.24	32.24	-
Apr 24, 2024	32.85	32.89	32.58	32.58	32.58	-
Apr 23, 2024	33.17	33.17	32.73	32.73	32.73	-
Apr 22, 2024	32.99	33.53	32.99	33.14	33.14	-
Apr 19, 2024	32.58	32.87	32.58	32.87	32.87	-
Apr 18, 2024	32.90	33.23	32.75	32.75	32.75	-
Apr 17, 2024	31.85	32.71	31.85	32.71	32.71	-
Apr 16, 2024	31.94	32.44	31.82	31.82	31.82	-
Apr 15, 2024	32.69	32.69	32.18	32.18	32.18	-
Apr 12, 2024	33.04	33.04	32.56	32.56	32.56	-
Apr 11, 2024	32.75	33.03	32.75	32.90	32.90	-
Apr 10, 2024	32.95	33.12	32.75	32.75	32.75	-
Apr 09, 2024	32.90	33.15	32.78	32.85	32.85	-
Apr 08, 2024	33.36	33.36	32.97	33.03	33.03	-
Apr 05, 2024	33.40	33.77	33.25	33.28	33.28	100
Apr 04, 2024	33.69	33.94	33.69	33.72	33.72	-
Apr 03, 2024	34.28	34.28	33.84	33.85	33.85	-
Apr 02, 2024	33.79	34.51	33.79	34.51	34.51	-
Mar 28, 2024	34.08	34.28	33.80	33.80	33.80	-
Mar 27, 2024	33.94	34.30	33.92	34.30	34.30	-
Mar 26, 2024	33.56	34.04	33.48	34.04	34.04	-
Mar 25, 2024	33.80	33.80	33.62	33.64	33.64	-
Mar 22, 2024	33.54	33.88	33.54	33.78	33.78	-
Mar 21, 2024	33.44	33.64	33.44	33.64	33.64	-
Mar 20, 2024	32.92	33.22	32.92	33.18	33.18	-
Mar 19, 2024	33.50	33.50	33.00	33.00	33.00	-
Mar 18, 2024	33.78	33.84	33.50	33.50	33.50	-
Mar 15, 2024	34.20	34.20	33.80	33.80	33.80	-
Mar 14, 2024	34.24	34.78	34.10	34.10	34.10	-
Mar 13, 2024	34.32	34.32	34.08	34.22	34.22	-
Mar 12, 2024	34.24	34.36	34.14	34.14	34.14	-
Mar 11, 2024	33.64	34.04	33.64	34.04	34.04	-
Mar 08, 2024	33.56	33.90	33.56	33.72	33.72	-
Mar 07, 2024	33.56	33.68	33.38	33.56	33.56	-
Mar 06, 2024	34.22	34.22	33.70	33.70	33.70	-
Mar 05, 2024	34.24	34.42	34.12	34.22	34.22	-
Mar 04, 2024	34.58	34.58	34.24	34.34	34.34	-
Mar 01, 2024	34.74	34.82	34.56	34.60	34.60	-
Feb 29, 2024	34.94	34.94	34.28	34.52	34.52	-
Feb 29, 2024	0.3205 Dividend
Feb 28, 2024	35.66	35.66	34.96	34.96	34.64	-
Feb 27, 2024	34.70	35.66	34.70	35.66	35.33	-
Feb 26, 2024	34.56	35.26	34.56	34.94	34.62	500
Feb 23, 2024	34.66	35.00	34.66	34.74	34.42	-
Feb 22, 2024	34.94	34.94	34.56	34.60	34.28	-
Feb 21, 2024	34.80	34.84	34.66	34.68	34.36	-
Feb 20, 2024	34.10	34.50	34.10	34.40	34.08	-
Feb 19, 2024	34.06	34.22	33.90	33.96	33.65	-
Feb 16, 2024	33.86	34.16	33.86	34.10	33.79	-
Feb 15, 2024	33.26	34.08	33.26	33.72	33.41	-
Feb 14, 2024	33.52	33.52	33.04	33.04	32.74	-
Feb 13, 2024	33.50	33.80	33.48	33.48	33.17	-
Feb 12, 2024	33.64	33.82	33.60	33.72	33.41	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,845.53-30.26(-0.14%)

S&P 5005,478.40+3.31(+0.06%)

DOW39,130.38-39.14(-0.10%)

CAD/USD0.7301+0.0018(+0.24%)

CRUDE OIL83.43+0.05(+0.06%)

Bitcoin CAD84,609.37-1,771.96(-2.05%)

STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

Diageo PLC (GUI.DU)

S&P/TSX
21,845.53
-30.26(-0.14%)

S&P 500
5,478.40
+3.31(+0.06%)

DOW
39,130.38
-39.14(-0.10%)

CAD/USD
0.7301
+0.0018(+0.24%)

CRUDE OIL
83.43
+0.05(+0.06%)

Bitcoin CAD
84,609.37
-1,771.96(-2.05%)