U.S. Markets close in 2 hrs 17 mins

Diageo plc (DEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
135.65-1.21 (-0.88%)
As of 1:43PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 2020135.99136.59135.19135.65135.65321,717
Aug 05, 2020140.39140.55136.66136.85136.85795,100
Aug 04, 2020141.81143.14140.54141.10141.10824,600
Aug 03, 2020150.57150.64147.90148.00148.00622,900
Jul 31, 2020149.54149.66145.50147.24147.24425,200
Jul 30, 2020149.46150.40147.84149.93149.93435,700
Jul 29, 2020150.00150.30148.58149.32149.32468,900
Jul 28, 2020146.12147.92145.91146.47146.47297,700
Jul 27, 2020144.25145.24143.58145.11145.11323,200
Jul 24, 2020143.38144.14142.50143.55143.55259,700
Jul 23, 2020146.00146.35144.55144.87144.87401,900
Jul 22, 2020142.04142.66141.72142.34142.34205,600
Jul 21, 2020143.88144.62143.06143.33143.33320,100
Jul 20, 2020142.75142.91141.63141.99141.99273,500
Jul 17, 2020142.00142.88141.10142.50142.50203,400
Jul 16, 2020142.34142.88141.62141.92141.92241,500
Jul 15, 2020143.74145.19142.96143.27143.27367,300
Jul 14, 2020138.08140.75137.91140.66140.66351,100
Jul 13, 2020141.48142.02138.53138.90138.90348,200
Jul 10, 2020139.22141.63138.98141.63141.63364,500
Jul 09, 2020138.59138.90136.40137.33137.33338,000
Jul 08, 2020140.25140.31138.70139.58139.58477,000
Jul 07, 2020136.67138.63136.64137.49137.49316,500
Jul 06, 2020137.31138.96137.31138.72138.72265,800
Jul 02, 2020138.00138.50137.18137.20137.20323,300
Jul 01, 2020134.59136.60134.46135.93135.93387,100
Jun 30, 2020132.83134.74132.83134.39134.39383,200
Jun 29, 2020133.60134.59133.05134.05134.05386,600
Jun 26, 2020136.09136.14133.18133.46133.46350,400
Jun 25, 2020135.10135.60134.22135.59135.59462,000
Jun 24, 2020137.45137.64135.13135.59135.59456,100
Jun 23, 2020140.62141.76140.48140.50140.50347,400
Jun 22, 2020140.38140.77139.93140.75140.75382,000
Jun 19, 2020144.80145.50142.22142.39142.39440,700
Jun 18, 2020139.40141.10139.40140.80140.80434,600
Jun 17, 2020143.98144.02142.27142.62142.62365,800
Jun 16, 2020145.85145.90142.50143.66143.66380,500
Jun 15, 2020137.87140.71137.44140.13140.13371,500
Jun 12, 2020141.32142.27138.81141.04141.04489,800
Jun 11, 2020142.85142.89137.79138.09138.09441,400
Jun 10, 2020147.39147.79146.30146.49146.49343,400
Jun 09, 2020144.23146.29144.18145.52145.52383,100
Jun 08, 2020147.13148.21146.70147.82147.82395,800
Jun 05, 2020146.78149.07146.62147.51147.51460,400
Jun 04, 2020146.24147.04145.18145.81145.81493,800
Jun 03, 2020144.91146.87144.63145.88145.88456,600
Jun 02, 2020142.90143.37141.76142.34142.34333,400
Jun 01, 2020141.81143.60141.71143.04143.04418,400
May 29, 2020141.37141.60138.27140.61140.611,527,400
May 28, 2020145.85147.23144.54144.75144.75564,500
May 27, 2020142.94144.10142.10144.09144.09346,700
May 26, 2020140.90142.27140.25141.33141.33333,700
May 22, 2020137.77139.04137.35138.67138.67384,400
May 21, 2020140.20140.74138.66139.35139.35316,800
May 20, 2020140.00140.62139.02139.85139.85486,000
May 19, 2020139.20140.71138.79139.20139.20602,100
May 18, 2020137.89140.37137.77140.10140.10389,200
May 15, 2020133.86135.53133.85134.62134.62472,500
May 14, 2020131.94134.74131.86134.60134.60882,200
May 13, 2020139.92139.93136.69137.70137.70684,600
May 12, 2020142.93142.99140.15140.30140.30438,200
May 11, 2020139.29141.03138.87140.12140.12431,400
May 08, 2020139.31139.42138.00139.11139.11314,500
May 07, 2020137.28138.00136.89137.14137.14652,300
May 06, 2020136.24137.40135.73136.78136.78546,400
May 05, 2020136.00136.94134.49134.78134.78443,100
May 04, 2020136.11137.40135.51137.40137.40442,200
May 01, 2020138.65139.09136.56137.13137.13564,500
Apr 30, 2020139.66139.66137.86138.65138.65659,400
Apr 29, 2020138.04139.19137.60137.74137.74403,900
Apr 28, 2020138.84138.98137.34137.69137.69528,000
Apr 27, 2020135.54136.75134.86136.45136.45466,500
Apr 24, 2020132.43133.37131.53133.06133.06345,700
Apr 23, 2020132.63134.26131.69131.98131.98367,200
Apr 22, 2020131.31132.74130.91132.36132.36528,500
Apr 21, 2020129.62130.91127.89129.21129.21938,000
Apr 20, 2020134.44136.85134.01134.05134.05617,200
Apr 17, 2020138.91139.07136.07137.33137.33611,100
Apr 16, 2020133.88134.22131.67133.21133.21389,700
Apr 15, 2020131.82134.31131.41132.69132.691,121,400
Apr 14, 2020130.99134.11130.80133.81133.81606,600
Apr 13, 2020133.01133.15130.02130.62130.62433,800
Apr 09, 2020131.38134.73130.21133.55133.55744,300
Apr 08, 2020126.11128.20124.74127.66127.66724,900
Apr 07, 2020128.77129.42126.39126.47126.47594,900
Apr 06, 2020123.75127.45123.53126.41126.41548,400
Apr 03, 2020120.62122.01120.12121.24121.24628,200
Apr 02, 2020121.78123.95121.35123.69123.69565,400
Apr 01, 2020122.25123.67121.17121.51121.51675,100
Mar 31, 2020125.93129.61125.57127.12127.12628,200
Mar 30, 2020126.92129.47125.64128.80128.80715,400
Mar 27, 2020121.75128.07121.52125.71125.71747,200
Mar 26, 2020121.52130.82121.39130.37130.371,339,600
Mar 25, 2020112.80120.68112.42118.34118.341,007,300
Mar 24, 2020109.53114.51109.26114.39114.391,198,700
Mar 23, 2020107.56108.64100.52102.59102.591,502,300
Mar 20, 2020113.32116.01109.27109.56109.561,088,300
Mar 19, 2020103.45114.93102.32111.58111.581,364,900
Mar 18, 2020104.75106.43101.43104.04104.041,868,400
Mar 17, 2020110.55113.61107.44113.41113.411,602,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...