DEO - Diageo plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017138.35138.42136.81137.62137.62238,200
Nov 21, 2017138.39138.42137.65137.92137.92263,300
Nov 20, 2017137.29137.99137.08137.16137.16323,400
Nov 17, 2017136.62136.63135.78136.10136.10385,600
Nov 16, 2017136.45136.70135.94136.03136.03177,400
Nov 15, 2017135.61135.61134.80135.09135.09191,300
Nov 14, 2017136.05136.49135.56136.42136.42219,900
Nov 13, 2017135.28136.04135.09135.95135.95238,600
Nov 10, 2017135.35136.05134.92136.01136.01197,000
Nov 09, 2017135.18135.84134.83135.36135.36220,700
Nov 08, 2017134.45135.35134.38135.03135.03240,300
Nov 07, 2017135.27135.79134.77135.07135.07287,900
Nov 06, 2017136.12137.01136.12136.90136.90346,300
Nov 03, 2017135.50136.19135.40135.81135.81235,600
Nov 02, 2017134.61135.16134.10134.99134.99251,300
Nov 01, 2017136.47136.64134.43134.43134.43379,800
Oct 31, 2017136.85137.35136.57137.01137.01448,800
Oct 30, 2017136.82137.08136.37136.56136.56379,600
Oct 27, 2017136.23137.52135.91136.52136.52652,400
Oct 26, 2017135.34135.65134.93135.28135.281,027,900
Oct 25, 2017135.32135.55134.34135.08135.08323,000
Oct 24, 2017135.95136.03134.69134.79134.79299,600
Oct 23, 2017135.80136.33135.70135.96135.96387,900
Oct 20, 2017136.36136.42135.01135.31135.31360,100
Oct 19, 2017135.85136.25135.43135.96135.96259,800
Oct 18, 2017135.67135.95135.44135.58135.58268,700
Oct 17, 2017135.00135.17134.34134.63134.63301,600
Oct 16, 2017135.19135.68135.06135.48135.48173,700
Oct 13, 2017135.91136.40135.70135.82135.82197,600
Oct 12, 2017135.45136.56135.26136.06136.06338,700
Oct 11, 2017135.45135.82135.09135.82135.82228,500
Oct 10, 2017134.70135.74134.67135.20135.20339,300
Oct 09, 2017133.70133.98133.58133.66133.66343,000
Oct 06, 2017131.97133.15131.97132.96132.96248,900
Oct 05, 2017133.08133.27132.64132.77132.77203,300
Oct 04, 2017133.17133.45132.77132.95132.95303,800
Oct 03, 2017131.34132.14131.33131.66131.66275,500
Oct 02, 2017132.13132.28130.90131.03131.03316,600
Sep 29, 2017132.16132.53131.56132.13132.13260,800
Sep 28, 2017131.31132.06131.24131.64131.64287,800
Sep 27, 2017130.08130.99129.99130.58130.58372,300
Sep 26, 2017131.35131.47130.66130.92130.92282,000
Sep 25, 2017132.30132.56131.50132.07132.07612,600
Sep 22, 2017132.18132.56132.00132.11132.11290,600
Sep 21, 2017131.27132.08130.98131.80131.80270,300
Sep 20, 2017132.72133.10130.50131.71131.71529,900
Sep 19, 2017135.74136.10135.19135.51135.51278,400
Sep 18, 2017135.80136.19135.39135.86135.86302,300
Sep 15, 2017135.74136.06135.31135.37135.37359,300
Sep 14, 2017135.08135.28134.24134.93134.93349,700
Sep 13, 2017136.24136.43134.88135.09135.09526,500
Sep 12, 2017137.42137.59136.84137.35137.35435,300
Sep 11, 2017136.40137.20136.30136.97136.97379,500
Sep 08, 2017136.49137.34136.35136.63136.63554,200
Sep 07, 2017135.41135.73135.12135.58135.58333,500
Sep 06, 2017134.77134.93134.04134.58134.58425,100
Sep 05, 2017135.06135.14133.94134.62134.62331,100
Sep 01, 2017135.72135.72134.57134.83134.83406,500
Aug 31, 2017133.68134.44133.54134.41134.41320,000
Aug 30, 2017132.77133.15132.58132.94132.94227,100
Aug 29, 2017132.18132.67132.09132.60132.60344,900
Aug 28, 2017132.64132.82131.78132.42132.42236,000
Aug 25, 2017132.80133.18132.32132.54132.54282,000
Aug 24, 2017132.64132.72131.95131.97131.97272,900
Aug 23, 2017133.09133.17132.39132.56132.56290,300
Aug 22, 2017132.95133.27132.62132.85132.85282,100
Aug 21, 2017132.59132.97132.40132.83132.83226,700
Aug 18, 2017132.60132.67131.44132.05132.05333,400
Aug 17, 2017134.47134.49132.86132.87132.87505,400
Aug 16, 2017134.06134.43133.64134.02134.02631,300
Aug 15, 2017131.37131.61130.96131.36131.36290,000
Aug 14, 2017130.03131.17129.90130.50130.50271,000
Aug 11, 2017129.01129.78128.81129.51129.51249,200
Aug 10, 2017129.67129.76129.02129.08129.08318,900
Aug 09, 2017130.03131.02129.85130.71130.71389,500
Aug 09, 20172.032 Dividend
Aug 08, 2017133.01133.17132.22132.55130.52400,300
Aug 07, 2017132.48133.00132.26132.96130.92376,200
Aug 04, 2017130.76132.24130.70132.17130.14698,000
Aug 03, 2017130.42130.78129.85129.90127.91351,800
Aug 02, 2017130.20130.56129.86130.55128.55554,500
Aug 01, 2017130.52130.94130.15130.20128.20327,300
Jul 31, 2017130.64130.84130.20130.57128.57476,500
Jul 28, 2017130.24130.24128.71130.09128.10862,400
Jul 27, 2017128.84129.13126.33127.23125.281,185,100
Jul 26, 2017120.33120.83120.16120.61118.76338,600
Jul 25, 2017119.94120.03118.85119.39117.56391,800
Jul 24, 2017119.36119.52118.57119.12117.29396,400
Jul 21, 2017120.77120.91120.03120.65118.80335,500
Jul 20, 2017120.94121.79120.94121.45119.59255,200
Jul 19, 2017120.95121.30120.69121.12119.26402,900
Jul 18, 2017120.53121.09120.45120.89119.04346,600
Jul 17, 2017121.66121.68121.07121.13119.27288,900
Jul 14, 2017121.14121.76120.94121.75119.88267,000
Jul 13, 2017120.56120.57119.60120.08118.24287,300
Jul 12, 2017120.02120.84119.87120.39118.54347,500
Jul 11, 2017117.99118.64117.73118.28116.47333,800
Jul 10, 2017119.11119.54118.91119.22117.39285,100
Jul 07, 2017118.10118.65117.99118.29116.48324,600
Jul 06, 2017117.84118.82117.81118.41116.59298,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...