DEO - Diageo plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018145.37146.41144.87146.05146.05255,766
Jun 21, 2018145.14145.33144.30144.72144.72343,100
Jun 20, 2018145.00145.04143.87144.05144.05565,200
Jun 19, 2018144.47144.96144.14144.88144.88380,200
Jun 18, 2018145.68146.11144.89145.70145.70342,500
Jun 15, 2018148.52148.85147.87148.57148.57582,500
Jun 14, 2018147.91148.65147.45147.98147.98269,600
Jun 13, 2018148.18148.75147.67148.19148.19243,500
Jun 12, 2018146.42147.56146.23147.10147.10477,800
Jun 11, 2018147.46148.07147.35147.78147.78309,300
Jun 08, 2018145.25146.42145.25146.37146.37309,100
Jun 07, 2018145.08145.31143.98144.18144.18316,600
Jun 06, 2018146.65146.85145.83146.60146.60277,600
Jun 05, 2018148.72148.75146.95147.00147.00409,400
Jun 04, 2018147.64148.21147.00147.51147.51323,600
Jun 01, 2018145.90145.96144.75144.83144.83521,500
May 31, 2018147.21147.24145.76146.52146.52370,200
May 30, 2018145.53146.25144.97146.06146.06250,700
May 29, 2018146.33146.73144.88145.72145.72363,200
May 25, 2018146.40147.11146.17146.34146.34807,700
May 24, 2018148.15148.37146.31146.51146.51916,800
May 23, 2018145.46145.55144.43145.04145.04479,700
May 22, 2018146.31146.73146.03146.12146.12283,900
May 21, 2018145.61145.98145.48145.72145.72272,100
May 18, 2018145.78145.87145.22145.46145.46245,900
May 17, 2018146.47146.58145.96146.28146.28396,700
May 16, 2018145.61146.34145.31145.79145.79514,900
May 15, 2018144.33144.68143.48144.41144.41241,400
May 14, 2018144.76144.93144.22144.49144.49197,800
May 11, 2018145.07145.20144.57144.69144.69232,900
May 10, 2018144.56144.62143.54144.10144.10365,600
May 09, 2018143.73144.55143.41144.06144.06376,200
May 08, 2018143.29143.96142.82143.90143.90392,500
May 07, 2018143.52143.70143.05143.61143.61325,100
May 04, 2018143.21144.00143.08143.55143.55653,900
May 03, 2018141.32141.80140.79141.51141.51421,400
May 02, 2018142.11142.17140.17140.48140.48471,500
May 01, 2018141.85141.88141.19141.81141.81437,500
Apr 30, 2018141.68142.46141.67141.96141.96429,200
Apr 27, 2018140.14141.16139.78140.85140.85361,500
Apr 26, 2018139.33139.71138.68139.15139.15268,500
Apr 25, 2018137.24137.84136.77137.61137.61244,700
Apr 24, 2018138.39138.51136.79137.24137.24243,100
Apr 23, 2018136.62137.36136.50137.25137.25281,500
Apr 20, 2018138.15138.39137.54137.79137.79734,200
Apr 19, 2018140.86140.86138.77139.29139.29497,100
Apr 18, 2018139.99140.48139.58139.78139.78867,200
Apr 17, 2018139.97140.45139.34139.77139.771,664,300
Apr 16, 2018140.79141.36139.88141.09141.091,143,500
Apr 13, 2018142.17142.45141.63142.00142.00370,400
Apr 12, 2018141.87141.87141.14141.45141.45304,600
Apr 11, 2018143.05143.20141.26141.37141.37385,000
Apr 10, 2018143.30143.53142.46142.93142.93917,100
Apr 09, 2018142.20142.20140.91140.92140.92663,500
Apr 06, 2018140.00140.83138.92139.17139.17452,300
Apr 05, 2018138.26139.99138.11139.69139.69384,100
Apr 04, 2018135.16137.87135.08137.80137.80667,700
Apr 03, 2018135.12135.15133.95134.63134.63301,100
Apr 02, 2018135.23135.37133.28133.67133.67194,200
Mar 29, 2018135.69136.30135.26135.42135.42718,200
Mar 28, 2018135.09135.86134.53135.11135.11302,900
Mar 27, 2018133.78134.28132.74133.02133.02362,300
Mar 26, 2018134.34134.71133.65134.65134.65362,400
Mar 23, 2018133.65134.32132.04132.08132.08502,400
Mar 22, 2018133.40134.17132.92132.95132.95442,600
Mar 21, 2018134.65134.93133.30133.66133.66379,900
Mar 20, 2018135.55135.77135.06135.23135.23366,600
Mar 19, 2018135.22136.01135.02135.20135.20252,700
Mar 16, 2018135.73136.08135.51135.89135.89224,100
Mar 15, 2018135.92136.69135.57135.70135.70214,100
Mar 14, 2018136.62136.81134.93135.72135.72248,400
Mar 13, 2018136.24136.51135.15135.21135.21252,200
Mar 12, 2018136.55137.47136.38136.63136.63395,200
Mar 09, 2018135.60136.27135.28136.27136.27226,100
Mar 08, 2018134.48135.80134.24135.76135.76428,200
Mar 07, 2018132.81133.08132.25132.93132.93348,600
Mar 06, 2018133.90133.90132.78133.43133.43372,200
Mar 05, 2018131.92134.01131.67133.93133.93472,900
Mar 02, 2018132.04132.85131.22132.79132.79682,600
Mar 01, 2018134.34134.63132.73133.78133.78687,100
Feb 28, 2018137.00137.04135.59135.64135.64425,400
Feb 27, 2018138.81138.81137.01137.03137.03436,100
Feb 26, 2018139.55139.82138.70139.41139.41217,700
Feb 23, 2018138.28139.12137.96139.08139.08322,200
Feb 22, 2018137.33137.78136.53136.73136.73429,800
Feb 22, 20181.423 Dividend
Feb 21, 2018139.25140.23138.07138.10136.68346,800
Feb 20, 2018139.34140.04138.83139.03137.60351,100
Feb 16, 2018140.08141.14140.03140.50139.05255,500
Feb 15, 2018139.30140.36138.76140.36138.91340,400
Feb 14, 2018137.46138.58137.14138.54137.11520,300
Feb 13, 2018137.31137.46136.60137.07135.66460,300
Feb 12, 2018136.36137.25135.93136.64135.23393,600
Feb 09, 2018135.78136.02132.89135.22133.83508,000
Feb 08, 2018137.82137.84134.70134.73133.34502,600
Feb 07, 2018136.44138.07135.81135.88134.48482,200
Feb 06, 2018134.84137.12134.20137.03135.62720,500
Feb 05, 2018139.30139.50135.07135.13133.74585,000
Feb 02, 2018142.97143.01141.54141.68140.22358,000
Feb 01, 2018143.00143.94142.75143.40141.92411,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...