DEO: Historical Prices for DIAGEO PLC ADS NEW

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	67.33	68.08	67.22	67.95	399,200	67.95
19-Nov-09	68.56	68.56	67.61	68.27	325,900	68.27
18-Nov-09	69.52	69.54	68.61	68.93	491,800	68.93
17-Nov-09	69.25	69.48	68.94	69.35	689,000	69.35
16-Nov-09	68.31	68.60	67.97	68.45	425,400	68.45
13-Nov-09	67.25	67.92	66.90	67.69	524,000	67.69
12-Nov-09	67.59	67.59	66.85	67.00	403,400	67.00
11-Nov-09	67.88	68.28	67.35	67.44	708,000	67.44
10-Nov-09	68.85	69.09	68.35	68.53	631,100	68.53
9-Nov-09	67.73	68.13	67.37	67.68	530,600	67.68
6-Nov-09	66.41	66.98	66.33	66.58	939,700	66.58
5-Nov-09	65.98	66.59	65.72	66.44	580,300	66.44
4-Nov-09	65.58	65.93	65.10	65.20	653,000	65.20
3-Nov-09	64.61	65.80	64.61	65.58	669,700	65.58
2-Nov-09	65.79	66.70	65.37	66.00	839,300	66.00
30-Oct-09	66.14	66.45	64.81	65.02	913,700	65.02
29-Oct-09	64.18	65.42	64.12	65.26	877,300	65.26
28-Oct-09	63.31	63.70	63.00	63.09	830,200	63.09
27-Oct-09	63.22	63.36	62.39	62.53	549,000	62.53
26-Oct-09	62.79	63.40	62.10	62.45	648,600	62.45
23-Oct-09	63.62	63.81	62.74	63.08	785,400	63.08
22-Oct-09	64.38	64.84	63.95	64.64	520,000	64.64
21-Oct-09	65.20	65.50	64.40	64.43	946,000	64.43
20-Oct-09	65.19	65.22	64.14	64.27	924,400	64.27
19-Oct-09	63.95	64.00	63.31	63.35	631,400	63.35
16-Oct-09	62.52	62.90	62.19	62.69	946,200	62.69
15-Oct-09	62.54	62.71	62.32	62.43	1,343,300	62.43
14-Oct-09	61.52	61.75	60.62	61.68	1,678,900	61.68
13-Oct-09	62.14	62.45	61.77	62.13	494,300	62.13
12-Oct-09	61.79	61.84	61.45	61.54	412,200	61.54
9-Oct-09	61.31	61.75	61.24	61.69	681,500	61.69
8-Oct-09	61.66	61.94	61.49	61.75	699,700	61.75
7-Oct-09	60.99	61.29	60.81	61.22	664,100	61.22
6-Oct-09	60.99	61.46	60.84	61.29	612,100	61.29
5-Oct-09	60.25	60.71	60.05	60.71	610,200	60.71
2-Oct-09	60.00	61.00	60.00	60.79	1,185,000	60.79
1-Oct-09	61.45	61.61	60.91	61.19	774,000	61.19
30-Sep-09	61.57	61.79	60.71	61.49	488,700	61.49
29-Sep-09	61.88	61.99	61.30	61.74	344,200	61.74
28-Sep-09	61.63	61.98	61.51	61.74	801,100	61.74
25-Sep-09	62.18	62.38	61.51	61.71	418,500	61.71
24-Sep-09	62.83	62.93	61.87	62.30	549,200	62.30
23-Sep-09	64.26	64.42	63.24	63.27	671,400	63.27
22-Sep-09	64.38	64.40	63.87	64.16	557,200	64.16
21-Sep-09	63.16	64.11	63.14	64.08	617,700	64.08
18-Sep-09	64.50	64.74	64.35	64.44	777,500	64.44
17-Sep-09	64.43	64.90	64.00	64.24	728,300	64.24
16-Sep-09	62.51	63.61	62.51	63.49	785,000	63.49
15-Sep-09	62.55	62.84	62.15	62.75	550,600	62.75
14-Sep-09	62.32	63.33	62.32	63.13	558,100	63.13
11-Sep-09	63.32	63.49	62.81	62.88	825,600	62.88
10-Sep-09	62.96	63.28	62.34	63.22	1,096,800	63.22
9-Sep-09	63.10	63.48	62.82	62.99	1,026,900	62.99
9-Sep-09	$ 1.445 Dividend
8-Sep-09	64.12	64.49	63.91	64.25	1,292,100	62.81
4-Sep-09	62.62	63.36	62.46	63.30	875,100	61.88
3-Sep-09	62.22	62.63	62.04	62.59	1,005,700	61.18
2-Sep-09	62.06	63.31	62.04	62.87	935,300	61.46
1-Sep-09	62.14	62.91	61.77	61.98	1,044,200	60.59
31-Aug-09	61.66	62.17	61.58	62.04	592,700	60.64
28-Aug-09	62.48	62.55	61.76	62.18	845,500	60.78
27-Aug-09	61.76	62.29	61.16	62.17	1,606,300	60.77
26-Aug-09	64.18	64.94	63.95	64.29	921,100	62.84
25-Aug-09	63.36	63.92	63.19	63.50	1,109,600	62.07
24-Aug-09	63.12	63.45	62.67	62.84	418,700	61.43
21-Aug-09	63.85	64.29	63.49	63.81	683,000	62.37
20-Aug-09	61.45	62.28	61.35	62.17	548,000	60.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions