DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019171.79172.57171.79172.19172.19159,900
Jun 13, 2019174.29174.49172.73173.00173.00310,900
Jun 12, 2019173.90174.73173.89174.14174.14201,000
Jun 11, 2019172.64173.01172.12172.59172.59225,500
Jun 10, 2019172.90172.92172.23172.76172.76202,000
Jun 07, 2019173.07173.87172.95173.44173.44337,500
Jun 06, 2019171.15172.03170.98171.09171.09392,100
Jun 05, 2019169.05170.25168.84169.90169.90389,800
Jun 04, 2019169.28169.40167.17167.65167.65279,300
Jun 03, 2019169.74170.08168.90169.83169.83247,700
May 31, 2019167.34168.29166.75168.06168.06229,900
May 30, 2019168.66169.40168.41169.35169.35287,900
May 29, 2019168.05168.15166.85167.18167.18315,500
May 28, 2019170.22170.78169.35169.35169.35253,400
May 24, 2019170.29170.51169.63169.98169.98214,200
May 23, 2019168.16168.67167.92167.99167.99277,800
May 22, 2019166.11168.77166.11168.56168.56326,000
May 21, 2019169.91169.91168.99169.44169.44285,700
May 20, 2019170.00170.78169.26169.49169.49249,400
May 17, 2019170.21170.77169.66169.81169.81278,800
May 16, 2019170.25171.58169.96170.80170.80350,800
May 15, 2019169.61170.94169.39170.05170.05330,300
May 14, 2019169.22169.67169.05169.10169.10262,000
May 13, 2019169.28169.67168.60169.23169.23271,100
May 10, 2019169.85170.17168.86170.03170.03267,200
May 09, 2019169.00169.72168.30169.27169.27389,000
May 08, 2019167.49168.67167.38168.40168.40311,100
May 07, 2019167.85167.97166.33167.50167.50385,800
May 06, 2019166.72167.53166.03167.37167.37156,700
May 03, 2019167.96169.06167.64168.52168.52277,100
May 02, 2019167.50167.73166.00166.38166.38234,900
May 01, 2019169.53169.53167.12167.16167.16306,400
Apr 30, 2019166.79168.73166.72168.64168.64288,700
Apr 29, 2019166.08166.35165.54166.14166.14227,400
Apr 26, 2019166.03166.71165.70166.48166.48246,800
Apr 25, 2019162.99164.30162.76164.17164.17195,200
Apr 24, 2019163.81164.79163.76164.13164.13433,200
Apr 23, 2019164.35164.92163.45163.80163.80442,300
Apr 22, 2019163.04163.21162.14162.58162.58196,700
Apr 18, 2019162.58163.48162.05163.07163.07226,000
Apr 17, 2019161.42162.54161.12162.12162.12241,400
Apr 16, 2019162.98163.22162.26162.42162.42245,600
Apr 15, 2019163.13163.78163.03163.64163.64171,300
Apr 12, 2019162.81163.29162.30163.20163.20196,400
Apr 11, 2019163.86163.87162.69163.32163.32208,200
Apr 10, 2019163.67163.82162.81162.93162.93240,900
Apr 09, 2019162.59163.26162.56163.00163.00207,500
Apr 08, 2019163.22163.31162.61163.17163.17175,800
Apr 05, 2019162.70163.33162.17162.68162.68192,300
Apr 04, 2019163.34163.49162.45162.82162.82247,800
Apr 03, 2019162.65163.44162.25163.09163.09269,000
Apr 02, 2019163.75164.20163.32163.90163.90244,300
Apr 01, 2019164.05164.20163.00163.37163.37293,900
Mar 29, 2019163.75163.93163.07163.61163.61267,500
Mar 28, 2019164.11164.15163.28163.80163.80236,800
Mar 27, 2019163.32163.80162.48163.52163.52368,700
Mar 26, 2019164.79165.53164.38165.23165.23418,000
Mar 25, 2019162.45163.47162.07162.93162.93235,900
Mar 22, 2019162.95163.80162.14162.79162.79385,500
Mar 21, 2019163.05164.11163.03163.82163.82246,600
Mar 20, 2019163.49163.49162.05162.89162.89302,700
Mar 19, 2019164.55164.55162.36162.79162.79286,000
Mar 18, 2019163.29163.51162.55163.25163.25259,100
Mar 15, 2019163.66164.07163.07163.26163.26620,100
Mar 14, 2019162.03162.34161.05161.47161.47634,500
Mar 13, 2019161.21161.33160.67160.84160.84392,400
Mar 12, 2019159.03160.12159.01159.45159.45226,300
Mar 11, 2019159.06160.39158.97160.29160.29492,300
Mar 08, 2019158.14158.93157.85158.68158.68477,400
Mar 07, 2019160.05160.12158.49158.95158.95430,000
Mar 06, 2019157.60158.29156.73157.99157.99943,100
Mar 05, 2019156.00157.23155.91156.81156.81359,500
Mar 04, 2019156.54156.54155.41155.99155.99344,000
Mar 01, 2019155.26156.04155.00155.60155.60222,700
Feb 28, 2019153.97155.24153.97154.78154.78291,100
Feb 28, 20191.36879 Dividend
Feb 27, 2019156.04156.46155.74155.92154.55442,400
Feb 26, 2019157.08157.93156.87157.01155.63450,000
Feb 25, 2019157.34157.49156.17156.45155.08680,000
Feb 22, 2019156.49157.93156.45157.79156.40885,300
Feb 21, 2019158.07158.20157.41157.73156.35401,100
Feb 20, 2019156.91157.64156.76157.14155.76384,500
Feb 19, 2019157.92157.94157.06157.29155.91419,300
Feb 15, 2019156.50157.89155.96157.41156.031,772,300
Feb 14, 2019155.80156.08154.97155.00153.64323,900
Feb 13, 2019155.64156.38155.32155.91154.54470,000
Feb 12, 2019153.67154.24153.34154.01152.66294,800
Feb 11, 2019154.92155.27153.67154.23152.88365,000
Feb 08, 2019154.32155.03153.89154.97153.61841,600
Feb 07, 2019154.41154.57153.38153.67152.32570,400
Feb 06, 2019152.06152.22151.03151.29149.96327,900
Feb 05, 2019153.56153.64152.65152.97151.63594,000
Feb 04, 2019152.97153.12152.46152.89151.55508,900
Feb 01, 2019151.35152.52151.21151.47150.14454,600
Jan 31, 2019151.42152.75150.88152.65151.31884,800
Jan 30, 2019144.70145.31143.76144.58143.31549,400
Jan 29, 2019144.13144.17142.93143.48142.22315,700
Jan 28, 2019142.23142.86141.82142.85141.60192,500
Jan 25, 2019143.21143.38142.20142.49141.24230,100
Jan 24, 2019142.90143.00142.33142.90141.65206,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...