Australia markets close in 2 hours 32 minutes

Diageo plc (DEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.31-2.07 (-1.47%)
At close: 04:00PM EDT
138.99 +0.68 (+0.49%)
After hours: 08:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024137.79138.46137.12138.31138.31623,100
24 Apr 2024140.70140.78139.99140.38140.38457,700
23 Apr 2024140.72141.35139.96140.48140.48799,900
22 Apr 2024141.11142.30140.79142.11142.11953,200
19 Apr 2024139.77141.07139.65140.76140.76692,900
18 Apr 2024141.34141.75140.15140.79140.79826,300
17 Apr 2024140.46140.53138.69140.35140.351,048,400
16 Apr 2024137.76137.79136.01136.03136.031,736,300
15 Apr 2024139.63139.71136.88137.39137.391,503,400
12 Apr 2024140.24140.51136.87136.99136.991,003,900
11 Apr 2024142.67142.88140.80140.87140.871,393,400
10 Apr 2024142.50142.76141.47142.30142.30343,800
09 Apr 2024144.15144.15143.05143.90143.90594,900
08 Apr 2024143.96144.28143.29143.31143.31525,800
05 Apr 2024145.52145.55144.25144.44144.44534,500
04 Apr 2024148.32148.38145.54145.75145.75576,400
03 Apr 2024147.48148.29146.79147.64147.64447,700
02 Apr 2024147.80149.24147.54149.08149.08413,800
01 Apr 2024148.23148.49147.35147.82147.82431,500
28 Mar 2024149.08149.36148.09148.74148.74360,000
27 Mar 2024147.84149.44147.70149.42149.42506,000
26 Mar 2024147.39148.26146.62147.51147.51730,300
25 Mar 2024147.09147.48145.43145.71145.71726,500
22 Mar 2024147.72147.89146.60146.66146.66519,100
21 Mar 2024146.92147.75146.21146.25146.25693,500
20 Mar 2024145.13146.33144.56146.33146.33514,300
19 Mar 2024144.70146.10144.55145.79145.79663,700
18 Mar 2024147.62147.89145.89145.89145.89480,000
15 Mar 2024147.89148.83147.61148.71148.71624,200
14 Mar 2024151.76151.76147.86148.20148.201,317,000
13 Mar 2024149.71150.64149.55150.39150.39259,100
12 Mar 2024150.35150.60149.40149.58149.58482,000
11 Mar 2024147.97150.44147.97150.37150.37829,300
08 Mar 2024148.67149.69148.56149.16149.16545,300
07 Mar 2024146.97148.57146.84148.24148.24686,900
06 Mar 2024148.73148.93147.03147.39147.39616,400
05 Mar 2024150.50150.63148.81149.04149.04827,400
04 Mar 2024149.83150.47149.55150.22150.22611,800
01 Mar 2024150.56151.59149.75150.71150.71935,600
29 Feb 2024150.38151.31150.23150.80150.801,352,700
29 Feb 20241.62 Dividend
28 Feb 2024153.20153.36152.22153.18151.56778,300
27 Feb 2024153.73154.71153.19154.69153.05804,700
26 Feb 2024152.96152.97151.82152.76151.14668,000
23 Feb 2024151.56152.72151.51152.29150.681,274,200
22 Feb 2024150.80151.84150.10151.72150.12909,200
21 Feb 2024150.48151.32150.27151.06149.46787,400
20 Feb 2024149.03151.23148.85150.28148.691,403,200
16 Feb 2024148.07148.07146.53146.90145.35639,800
15 Feb 2024145.77149.20145.77147.82146.261,269,800
14 Feb 2024143.63145.35143.36145.18143.64653,100
13 Feb 2024144.76145.29142.92143.63142.11586,800
12 Feb 2024145.41147.31145.36146.82145.27412,400
09 Feb 2024146.80147.11146.30146.48144.93418,700
08 Feb 2024148.35148.74147.48147.73146.17547,500
07 Feb 2024149.65149.81148.32148.61147.04459,500
06 Feb 2024149.06150.43148.69149.89148.30597,600
05 Feb 2024149.43150.04148.53149.47147.89827,900
02 Feb 2024151.72151.72148.03149.09147.511,032,200
01 Feb 2024145.15149.19144.75148.99147.41982,800
31 Jan 2024145.40146.46144.20144.33142.80821,800
30 Jan 2024145.53147.00144.09144.62143.091,380,300
29 Jan 2024144.40144.54143.28144.52142.991,554,400
26 Jan 2024145.72146.05144.35144.54143.011,063,600
25 Jan 2024138.86141.57138.02140.91139.421,391,400
24 Jan 2024138.38138.78137.49137.50136.05879,100
23 Jan 2024137.33139.06136.45138.39136.931,004,600
22 Jan 2024138.68138.98137.09137.72136.26860,000
19 Jan 2024138.37138.84137.26138.46137.00684,200
18 Jan 2024138.87139.88138.68139.71138.23658,600
17 Jan 2024139.60140.18138.58138.93137.46861,600
16 Jan 2024141.47142.25141.24141.75140.25868,600
12 Jan 2024142.67144.29142.56143.13141.62786,300
11 Jan 2024143.49144.22141.88143.95142.431,394,300
10 Jan 2024142.80143.67142.01142.75141.241,208,200
09 Jan 2024141.69142.00140.51140.65139.16527,200
08 Jan 2024142.25143.17141.82143.00141.49937,800
05 Jan 2024141.48143.17140.79141.51140.01681,000
04 Jan 2024142.94144.08142.34142.45140.94916,200
03 Jan 2024141.57143.23141.24143.06141.55872,000
02 Jan 2024142.05144.79141.79144.05142.53969,700
29 Dec 2023145.61146.37145.47145.66144.12347,400
28 Dec 2023145.37146.03145.36145.47143.93465,500
27 Dec 2023145.44146.38145.44146.01144.47423,300
26 Dec 2023145.10146.35144.72145.77144.23361,800
22 Dec 2023145.56146.10144.75145.28143.74329,900
21 Dec 2023144.71145.32143.63145.25143.71665,200
20 Dec 2023145.74145.88143.12143.12141.61548,000
19 Dec 2023144.82145.92144.68145.61144.07687,100
18 Dec 2023144.37145.09143.32144.90143.37963,800
15 Dec 2023144.45144.75142.78142.85141.341,228,500
14 Dec 2023146.17146.99145.33145.72144.181,105,400
13 Dec 2023141.98144.21140.96144.17142.65540,500
12 Dec 2023142.24142.24141.04141.90140.40609,100
11 Dec 2023141.11142.45141.00142.21140.71967,700
08 Dec 2023141.57142.73141.33141.96140.46656,200
07 Dec 2023139.59140.58138.60140.53139.04871,400
06 Dec 2023140.38140.85139.37139.58138.10803,700
05 Dec 2023141.58142.31140.70140.73139.24887,300
04 Dec 2023141.64142.98141.50141.93140.43637,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...