DEO - Diageo plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2018139.34139.67139.18139.26139.2660,057
Feb 16, 2018140.08141.14140.03140.50140.50255,500
Feb 15, 2018139.30140.36138.76140.36140.36340,400
Feb 14, 2018137.46138.58137.14138.54138.54520,300
Feb 13, 2018137.31137.46136.60137.07137.07460,300
Feb 12, 2018136.36137.25135.93136.64136.64393,600
Feb 09, 2018135.78136.02132.89135.22135.22508,000
Feb 08, 2018137.82137.84134.70134.73134.73502,600
Feb 07, 2018136.44138.07135.81135.88135.88482,200
Feb 06, 2018134.84137.12134.20137.03137.03720,500
Feb 05, 2018139.30139.50135.07135.13135.13585,000
Feb 02, 2018142.97143.01141.54141.68141.68358,000
Feb 01, 2018143.00143.94142.75143.40143.40411,200
Jan 31, 2018143.26144.23143.12143.96143.96472,300
Jan 30, 2018142.83143.15142.41142.53142.53409,000
Jan 29, 2018142.71143.80141.81141.85141.85671,000
Jan 26, 2018145.80146.27144.36145.02145.02421,900
Jan 25, 2018147.46147.62144.71144.93144.93555,800
Jan 24, 2018145.47145.91144.32144.68144.68452,400
Jan 23, 2018145.84146.39145.30146.12146.12333,200
Jan 22, 2018145.11145.40144.61145.31145.31435,200
Jan 19, 2018145.66146.21145.12145.24145.24364,600
Jan 18, 2018145.08145.66144.57145.15145.15421,300
Jan 17, 2018144.41146.00144.30145.09145.09346,200
Jan 16, 2018143.44144.05143.08143.14143.14399,200
Jan 12, 2018145.23145.39144.36144.72144.72414,200
Jan 11, 2018144.09144.81143.82143.99143.99381,000
Jan 10, 2018143.43144.01142.63143.86143.86388,500
Jan 09, 2018144.40144.58143.79144.38144.38440,200
Jan 08, 2018145.00145.20144.44144.95144.95293,700
Jan 05, 2018145.08145.23144.49144.93144.93241,700
Jan 04, 2018145.26145.62144.55144.72144.72409,400
Jan 03, 2018144.95145.69144.68145.56145.56640,600
Jan 02, 2018147.06147.06145.01145.13145.13889,500
Dec 29, 2017146.55146.79145.90146.03146.03325,200
Dec 28, 2017144.78145.11144.51144.76144.76292,400
Dec 27, 2017143.99144.35143.54143.87143.87304,900
Dec 26, 2017142.98143.59142.81143.39143.39241,700
Dec 22, 2017143.48143.82142.98143.28143.28318,700
Dec 21, 2017143.06143.75142.71142.87142.87363,900
Dec 20, 2017143.45143.45142.19142.49142.49314,500
Dec 19, 2017142.68143.15141.94142.08142.08434,400
Dec 18, 2017143.29143.66142.67142.80142.80394,200
Dec 15, 2017140.89141.74140.73141.54141.54293,300
Dec 14, 2017141.61142.08141.34141.84141.84304,400
Dec 13, 2017141.10141.76141.02141.38141.38791,700
Dec 12, 2017141.29141.69140.27140.61140.61500,400
Dec 11, 2017141.37141.75141.14141.67141.67500,400
Dec 08, 2017141.10141.92140.77141.82141.82369,200
Dec 07, 2017141.34141.76140.86141.36141.36385,800
Dec 06, 2017142.32142.63140.95142.57142.57734,800
Dec 05, 2017140.66140.94139.74140.03140.03443,300
Dec 04, 2017139.99140.06139.22139.90139.90478,100
Dec 01, 2017138.44139.26138.22139.22139.22362,800
Nov 30, 2017139.50139.77138.16138.47138.47485,100
Nov 29, 2017140.63140.79138.73139.14139.14574,400
Nov 28, 2017140.80140.88140.19140.84140.84458,100
Nov 27, 2017140.11140.21138.94139.58139.58468,400
Nov 24, 2017140.63140.63139.59139.82139.82291,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...