Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	137.52	137.57	135.51	135.55	1,288,691	-1.06(-0.78%)
Apr 29, 2024	136.79	136.92	136.33	136.61	507,888	+0.59(+0.43%)
Apr 26, 2024	136.35	136.81	135.59	136.03	622,515	+0.32(+0.24%)
Apr 25, 2024	135.19	135.85	134.53	135.70	635,078	-2.03(-1.47%)
Apr 24, 2024	138.05	138.12	137.35	137.73	466,514	-0.10(-0.07%)
Apr 23, 2024	138.06	138.68	137.32	137.83	815,292	-1.60(-1.15%)
Apr 22, 2024	138.45	139.62	138.13	139.43	971,530	+1.32(+0.96%)
Apr 19, 2024	137.13	138.41	137.02	138.10	706,268	-0.03(-0.02%)
Apr 18, 2024	138.67	139.08	137.51	138.13	842,185	+0.43(+0.31%)
Apr 17, 2024	137.81	137.88	136.07	137.70	1,068,550	+4.24(+3.18%)
Apr 16, 2024	135.16	135.19	133.44	133.46	1,769,634	-1.33(-0.99%)
Apr 15, 2024	137.00	137.07	134.30	134.80	1,532,282	+0.39(+0.29%)
Apr 12, 2024	137.59	137.86	134.29	134.41	1,023,194	-3.81(-2.75%)
Apr 11, 2024	139.98	140.19	138.14	138.21	1,420,158	-1.40(-1.00%)
Apr 10, 2024	139.81	140.07	138.80	139.62	350,404	-1.57(-1.11%)
Apr 09, 2024	141.43	141.43	140.35	141.19	606,348	+0.58(+0.41%)
Apr 08, 2024	141.24	141.55	140.59	140.61	535,902	-1.11(-0.78%)
Apr 05, 2024	142.78	142.80	141.52	141.72	544,823	-1.28(-0.90%)
Apr 04, 2024	145.52	145.58	142.79	143.00	587,553	-1.85(-1.28%)
Apr 03, 2024	144.70	145.49	144.02	144.85	456,314	-1.41(-0.97%)
Apr 02, 2024	145.01	146.43	144.75	146.27	421,744	+1.24(+0.85%)
Apr 01, 2024	145.43	145.69	144.57	145.03	439,807	-0.90(-0.62%)
Mar 28, 2024	146.27	146.54	145.30	145.93	382,087	-0.67(-0.45%)
Mar 27, 2024	145.05	146.62	144.91	146.60	515,731	+1.87(+1.29%)
Mar 26, 2024	144.61	145.46	143.85	144.73	744,305	+1.77(+1.24%)
Mar 25, 2024	144.31	144.69	142.69	142.96	740,426	-0.93(-0.65%)
Mar 22, 2024	144.93	145.10	143.83	143.89	529,097	+0.40(+0.28%)
Mar 21, 2024	144.15	144.96	143.45	143.49	706,805	-0.08(-0.06%)
Mar 20, 2024	142.39	143.57	141.83	143.57	524,234	+0.53(+0.37%)
Mar 19, 2024	141.97	143.34	141.82	143.04	676,446	-0.10(-0.07%)
Mar 18, 2024	144.84	145.10	143.14	143.14	489,257	-2.77(-1.90%)
Mar 15, 2024	145.10	146.02	144.82	145.91	636,176	+0.50(+0.34%)
Mar 14, 2024	148.90	148.90	145.07	145.40	1,342,304	-2.15(-1.46%)
Mar 13, 2024	146.89	147.80	146.73	147.55	264,056	+0.79(+0.54%)
Mar 12, 2024	147.51	147.76	146.58	146.76	491,281	-0.77(-0.53%)
Mar 11, 2024	145.18	147.60	145.18	147.53	845,231	+1.19(+0.81%)
Mar 08, 2024	145.87	146.87	145.76	146.35	555,747	+0.90(+0.62%)
Mar 07, 2024	144.20	145.77	144.07	145.44	700,109	+0.83(+0.58%)
Mar 06, 2024	145.92	146.12	144.26	144.61	628,299	-1.62(-1.11%)
Mar 05, 2024	147.66	147.78	146.00	146.23	843,290	-1.16(-0.79%)
Mar 04, 2024	147.00	147.63	146.73	147.39	623,808	-0.48(-0.33%)
Mar 01, 2024	147.72	148.73	146.92	147.87	953,568	-0.09(-0.06%)
Feb 29, 2024	147.54	148.46	147.40	147.96	1,378,662	-0.75(-0.50%)
Feb 28, 2024	148.72	148.88	147.77	148.70	801,781	-1.47(-0.98%)
Feb 27, 2024	149.24	150.19	148.71	150.17	829,624	+1.87(+1.26%)
Feb 26, 2024	148.49	148.50	147.38	148.29	688,149	+0.46(+0.31%)
Feb 23, 2024	147.13	148.25	147.08	147.84	1,312,565	+0.55(+0.38%)
Feb 22, 2024	146.39	147.40	145.71	147.28	936,235	+0.64(+0.44%)
Feb 21, 2024	146.08	146.90	145.88	146.64	811,140	+0.76(+0.52%)
Feb 20, 2024	144.67	146.80	144.50	145.89	1,445,473	+3.28(+2.30%)
Feb 16, 2024	143.74	143.74	142.25	142.60	659,094	-0.89(-0.62%)
Feb 15, 2024	141.51	144.84	141.51	143.50	1,308,086	+2.56(+1.82%)
Feb 14, 2024	139.43	141.10	139.17	140.94	672,789	+1.50(+1.08%)
Feb 13, 2024	140.53	141.04	138.74	139.43	604,463	-3.10(-2.17%)
Feb 12, 2024	141.16	143.00	141.11	142.53	424,811	+0.33(+0.23%)
Feb 09, 2024	142.51	142.81	142.02	142.20	431,283	-1.21(-0.85%)
Feb 08, 2024	144.01	144.39	143.17	143.41	564,001	-0.85(-0.59%)
Feb 07, 2024	145.27	145.43	143.98	144.26	473,385	-1.24(-0.85%)
Feb 06, 2024	144.70	146.03	144.34	145.51	615,610	+0.41(+0.28%)
Feb 05, 2024	145.06	145.65	144.19	145.10	852,815	+0.37(+0.25%)
Feb 02, 2024	147.28	147.28	143.70	144.73	1,063,389	+0.10(+0.07%)
Feb 01, 2024	140.91	144.83	140.52	144.63	1,012,419	+4.52(+3.23%)
Jan 31, 2024	141.15	142.18	139.98	140.11	846,514	-0.28(-0.20%)
Jan 30, 2024	141.28	142.70	139.87	140.39	1,421,843	+0.10(+0.07%)
Jan 29, 2024	140.18	140.31	139.09	140.29	1,600,535	-0.02(-0.01%)
Jan 26, 2024	141.46	141.78	140.13	140.31	1,095,603	+3.52(+2.58%)
Jan 25, 2024	134.80	137.43	133.98	136.79	1,433,300	+3.31(+2.48%)
Jan 24, 2024	134.33	134.72	133.47	133.48	905,618	-0.86(-0.64%)
Jan 23, 2024	133.31	134.99	132.46	134.34	1,035,851	+0.65(+0.49%)
Jan 22, 2024	134.62	134.92	133.08	133.69	885,893	-0.72(-0.53%)
Jan 19, 2024	134.32	134.78	133.25	134.41	704,781	-1.21(-0.90%)
Jan 18, 2024	134.81	135.79	134.62	135.62	677,910	+0.76(+0.56%)
Jan 17, 2024	135.52	136.08	134.53	134.87	887,553	-2.74(-1.99%)
Jan 16, 2024	137.33	138.09	137.11	137.60	894,750	-1.34(-0.96%)
Jan 12, 2024	138.50	140.07	138.39	138.94	809,941	-0.80(-0.57%)
Jan 11, 2024	139.29	140.00	137.73	139.74	1,450,610	+1.17(+0.84%)
Jan 10, 2024	138.62	139.47	137.86	138.58	1,306,476	+2.04(+1.49%)
Jan 09, 2024	137.55	137.85	136.40	136.54	543,121	-2.28(-1.64%)
Jan 08, 2024	138.09	138.98	137.67	138.82	966,030	+1.45(+1.05%)
Jan 05, 2024	137.34	138.99	136.67	137.37	701,684	-0.91(-0.66%)
Jan 04, 2024	138.76	139.87	138.18	138.28	943,845	-0.59(-0.43%)
Jan 03, 2024	137.43	139.04	137.11	138.88	898,254	-0.96(-0.69%)
Jan 02, 2024	137.90	140.55	137.64	139.84	998,864	-1.56(-1.11%)
Dec 29, 2023	141.35	142.09	141.22	141.40	357,928	+0.19(+0.13%)
Dec 28, 2023	141.12	141.76	141.11	141.22	479,488	-0.53(-0.37%)
Dec 27, 2023	141.19	142.10	141.19	141.74	436,076	+0.23(+0.16%)
Dec 26, 2023	140.86	142.07	140.49	141.51	372,669	+0.48(+0.34%)
Dec 22, 2023	141.30	141.83	140.52	141.03	339,867	+0.03(+0.02%)
Dec 21, 2023	140.48	141.07	139.43	141.00	685,245	+2.07(+1.49%)
Dec 20, 2023	141.48	141.61	138.94	138.94	564,517	-2.42(-1.71%)
Dec 19, 2023	140.59	141.65	140.45	141.35	707,819	+0.69(+0.49%)
Dec 18, 2023	140.15	140.85	139.13	140.66	992,865	+1.99(+1.44%)
Dec 15, 2023	140.23	140.52	138.60	138.67	1,266,231	-2.79(-1.97%)
Dec 14, 2023	141.90	142.69	141.08	141.46	1,138,693	+1.50(+1.08%)
Dec 13, 2023	137.83	139.99	136.84	139.95	556,751	+2.20(+1.60%)
Dec 12, 2023	138.08	138.08	136.92	137.75	627,460	-0.30(-0.22%)
Dec 11, 2023	136.98	138.28	136.88	138.05	996,830	+0.24(+0.18%)
Dec 08, 2023	137.43	138.56	137.20	137.81	675,948	+1.39(+1.02%)
Dec 07, 2023	135.51	136.47	134.55	136.42	897,638	+0.92(+0.68%)
Dec 06, 2023	136.28	136.73	135.29	135.50	827,888	-1.12(-0.82%)
Dec 05, 2023	137.44	138.15	136.59	136.62	914,035	-1.16(-0.85%)
Dec 04, 2023	137.50	138.80	137.36	137.78	656,428	-1.59(-1.14%)
Dec 01, 2023	136.88	139.50	136.63	139.37	758,717	+2.91(+2.13%)
Nov 30, 2023	135.96	136.80	134.97	136.46	735,689	+1.59(+1.18%)
Nov 29, 2023	135.91	136.28	134.86	134.87	614,646	-1.72(-1.26%)
Nov 28, 2023	136.51	137.58	136.33	136.59	563,000	-1.10(-0.80%)
Nov 27, 2023	138.94	139.07	137.44	137.68	2,625,850	-1.09(-0.78%)
Nov 24, 2023	138.48	139.16	138.35	138.77	537,989	+0.42(+0.30%)
Nov 22, 2023	138.57	138.62	137.68	138.35	723,700	+0.98(+0.71%)
Nov 21, 2023	137.58	137.75	136.79	137.37	979,706	+0.46(+0.33%)
Nov 20, 2023	137.15	137.74	136.59	136.92	1,032,428	-0.03(-0.02%)
Nov 17, 2023	137.58	137.65	136.29	136.94	1,061,599	+1.35(+0.99%)
Nov 16, 2023	137.03	137.65	135.37	135.60	757,209	-3.36(-2.42%)
Nov 15, 2023	140.80	141.29	138.43	138.95	963,268	-2.24(-1.59%)
Nov 14, 2023	141.30	141.84	140.41	141.20	930,439	+2.81(+2.03%)
Nov 13, 2023	136.69	139.17	136.46	138.39	1,472,906	+1.31(+0.96%)
Nov 10, 2023	134.94	138.44	129.06	137.08	3,268,342	-18.20(-11.72%)
Nov 09, 2023	156.66	156.91	155.16	155.28	425,758	+0.24(+0.16%)
Nov 08, 2023	155.63	156.28	154.57	155.04	717,923	+1.17(+0.76%)
Nov 07, 2023	154.35	154.73	153.66	153.87	373,542	-0.62(-0.40%)
Nov 06, 2023	154.91	155.19	154.37	154.49	598,268	-0.46(-0.29%)
Nov 03, 2023	155.37	155.85	154.53	154.94	455,887	+1.76(+1.15%)
Nov 02, 2023	152.85	153.44	152.01	153.19	483,725	+3.28(+2.19%)
Nov 01, 2023	149.73	150.13	148.87	149.91	428,810	+0.89(+0.60%)
Oct 31, 2023	148.59	149.42	148.05	149.01	436,250	+1.21(+0.82%)
Oct 30, 2023	146.97	148.44	146.66	147.80	589,296	+4.13(+2.88%)
Oct 27, 2023	145.30	146.20	143.16	143.66	922,969	-4.62(-3.12%)
Oct 26, 2023	148.18	149.21	148.02	148.28	843,595	-1.16(-0.77%)
Oct 25, 2023	149.60	150.61	148.77	149.44	301,669	-0.19(-0.13%)
Oct 24, 2023	148.25	150.02	148.16	149.63	490,611	+1.75(+1.18%)
Oct 23, 2023	147.03	148.75	146.71	147.88	426,502	+0.36(+0.24%)
Oct 20, 2023	147.81	148.66	147.42	147.53	501,855	-1.42(-0.95%)
Oct 19, 2023	149.15	150.18	148.43	148.94	556,825	+1.09(+0.74%)
Oct 18, 2023	148.61	149.58	147.75	147.86	401,223	-1.14(-0.76%)
Oct 17, 2023	148.71	149.42	148.13	148.99	458,230	+0.09(+0.06%)
Oct 16, 2023	146.09	149.17	145.99	148.91	1,293,484	+3.29(+2.26%)
Oct 13, 2023	145.66	146.77	144.92	145.61	465,695	-1.26(-0.86%)
Oct 12, 2023	149.88	149.88	146.57	146.88	712,559	-3.25(-2.17%)
Oct 11, 2023	149.81	150.13	148.75	150.13	822,962	+2.09(+1.41%)
Oct 10, 2023	148.63	149.26	147.11	148.04	795,129	+0.87(+0.59%)
Oct 09, 2023	146.35	147.22	145.81	147.17	375,140	-0.08(-0.05%)
Oct 06, 2023	145.19	148.07	143.52	147.25	954,603	+1.29(+0.88%)
Oct 05, 2023	145.88	146.30	145.03	145.95	658,655	+0.43(+0.29%)
Oct 04, 2023	145.07	145.66	143.48	145.53	731,702	+2.84(+1.99%)
Oct 03, 2023	143.49	143.76	142.31	142.68	359,600	-0.22(-0.16%)
Oct 02, 2023	144.01	144.26	142.60	142.91	560,440	-1.91(-1.32%)
Sep 29, 2023	146.86	147.06	144.13	144.82	666,011	-0.59(-0.41%)
Sep 28, 2023	145.50	146.25	144.54	145.41	783,256	+1.13(+0.78%)
Sep 27, 2023	145.18	145.34	143.53	144.28	685,559	-1.92(-1.31%)
Sep 26, 2023	147.56	147.65	146.20	146.21	447,067	-2.22(-1.50%)
Sep 25, 2023	148.41	148.56	148.06	148.43	348,737	-2.60(-1.72%)
Sep 22, 2023	152.14	152.52	150.95	151.03	323,698	+0.09(+0.06%)
Sep 21, 2023	152.25	152.63	150.90	150.94	387,864	-3.79(-2.45%)
Sep 20, 2023	155.70	155.92	154.71	154.73	263,247	+0.55(+0.36%)
Sep 19, 2023	154.28	154.64	153.38	154.18	434,789	+0.95(+0.62%)
Sep 18, 2023	153.68	153.83	152.70	153.22	397,600	-1.04(-0.67%)
Sep 15, 2023	155.09	155.29	153.79	154.26	698,470	-0.75(-0.48%)
Sep 14, 2023	153.22	155.15	153.22	155.01	427,508	+0.74(+0.48%)
Sep 13, 2023	153.67	154.65	153.66	154.27	246,102	-0.53(-0.34%)
Sep 12, 2023	155.27	155.48	154.66	154.81	292,966	-0.84(-0.54%)
Sep 11, 2023	156.60	156.64	155.47	155.64	383,467	-1.00(-0.64%)
Sep 08, 2023	156.51	156.81	156.05	156.64	273,047	+0.84(+0.54%)
Sep 07, 2023	155.55	156.36	155.06	155.80	451,630	+0.71(+0.46%)
Sep 06, 2023	156.56	156.74	154.84	155.09	567,526	+0.44(+0.28%)
Sep 05, 2023	156.27	156.45	154.62	154.65	708,932	-4.30(-2.71%)
Sep 01, 2023	160.97	161.02	158.14	158.95	453,872	-1.85(-1.15%)
Aug 31, 2023	162.43	163.48	160.78	160.81	473,576	-4.82(-2.91%)
Aug 30, 2023	165.34	166.07	164.96	165.63	267,592	+1.46(+0.89%)
Aug 29, 2023	162.82	164.49	162.76	164.18	782,592	+1.83(+1.12%)
Aug 28, 2023	162.36	162.93	161.56	162.35	210,224	+0.41(+0.25%)
Aug 25, 2023	162.13	162.31	160.60	161.94	206,484	+1.44(+0.90%)
Aug 24, 2023	162.64	163.32	160.42	160.50	440,953	-1.19(-0.73%)
Aug 23, 2023	159.47	161.99	159.44	161.69	615,742	+1.92(+1.20%)
Aug 22, 2023	160.78	160.82	159.72	159.77	274,990	-1.40(-0.87%)
Aug 21, 2023	161.00	161.50	160.06	161.16	356,945	+0.49(+0.30%)
Aug 18, 2023	159.63	160.96	159.45	160.68	298,494	+0.78(+0.49%)
Aug 17, 2023	161.98	162.04	159.49	159.89	328,671	-2.03(-1.25%)
Aug 16, 2023	162.86	163.43	161.66	161.92	296,644	-1.50(-0.92%)
Aug 15, 2023	164.70	164.80	163.19	163.42	291,644	-2.20(-1.33%)
Aug 14, 2023	163.60	165.88	163.34	165.62	482,618	+0.67(+0.41%)
Aug 11, 2023	164.21	165.57	164.07	164.95	348,292	-0.99(-0.59%)
Aug 10, 2023	166.26	167.42	165.73	165.94	349,879	+1.90(+1.16%)
Aug 09, 2023	163.84	164.62	163.55	164.03	199,756	+0.51(+0.31%)
Aug 08, 2023	163.00	163.73	162.16	163.53	285,043	-0.18(-0.11%)
Aug 07, 2023	162.87	163.82	162.45	163.71	262,968	+1.08(+0.66%)
Aug 04, 2023	163.29	164.54	162.52	162.63	241,504	-0.74(-0.45%)
Aug 03, 2023	162.62	164.24	162.55	163.36	346,306	-2.09(-1.27%)
Aug 02, 2023	165.95	166.59	164.57	165.46	406,346	-2.19(-1.31%)
Aug 01, 2023	167.97	169.10	167.43	167.65	395,587	-0.61(-0.36%)
Jul 31, 2023	168.16	169.43	167.96	168.26	246,280	-1.06(-0.63%)
Jul 28, 2023	169.25	170.22	168.95	169.32	311,249	+0.89(+0.53%)
Jul 27, 2023	170.27	171.03	168.24	168.43	431,054	-0.46(-0.27%)
Jul 26, 2023	167.74	169.47	167.71	168.89	475,666	-1.73(-1.01%)
Jul 25, 2023	170.84	171.08	169.62	170.62	423,095	+1.00(+0.59%)
Jul 24, 2023	168.71	170.05	168.51	169.62	260,863	-0.34(-0.20%)
Jul 21, 2023	168.76	170.17	168.55	169.96	399,851	+1.61(+0.95%)
Jul 20, 2023	168.73	168.96	167.91	168.36	451,809	-3.48(-2.03%)
Jul 19, 2023	171.22	171.93	170.67	171.84	411,370	+4.03(+2.40%)
Jul 18, 2023	168.38	169.16	167.51	167.81	299,940	-0.58(-0.35%)
Jul 17, 2023	168.24	168.72	167.82	168.40	233,646	-1.39(-0.82%)
Jul 14, 2023	169.95	170.12	169.16	169.78	336,244	+1.66(+0.99%)
Jul 13, 2023	168.28	168.82	167.80	168.12	432,297	+2.38(+1.44%)
Jul 12, 2023	165.16	166.19	164.53	165.74	554,557	+1.62(+0.98%)
Jul 11, 2023	164.22	164.30	163.44	164.12	321,650	+2.09(+1.29%)
Jul 10, 2023	162.06	162.80	161.71	162.03	311,184	+0.12(+0.07%)
Jul 07, 2023	162.46	162.91	161.91	161.92	294,259	-1.45(-0.89%)
Jul 06, 2023	163.88	163.99	162.60	163.37	332,074	-1.98(-1.20%)
Jul 05, 2023	165.55	165.69	164.66	165.35	260,289	-1.01(-0.61%)
Jul 03, 2023	165.64	166.63	165.41	166.37	226,779	+0.46(+0.28%)
Jun 30, 2023	165.64	166.07	165.21	165.91	539,242	+3.98(+2.46%)
Jun 29, 2023	163.12	163.19	161.76	161.93	643,713	-0.14(-0.09%)
Jun 28, 2023	162.01	162.58	161.68	162.07	352,672	-1.14(-0.70%)
Jun 27, 2023	162.16	163.23	161.92	163.21	335,161	+1.53(+0.95%)
Jun 26, 2023	162.16	162.25	161.40	161.68	392,996	-0.22(-0.14%)
Jun 23, 2023	162.69	163.19	161.82	161.90	307,206	-2.55(-1.55%)
Jun 22, 2023	164.42	164.45	163.75	164.45	910,828	+1.21(+0.74%)
Jun 21, 2023	162.14	163.35	161.74	163.25	462,306	+0.30(+0.18%)
Jun 20, 2023	163.92	164.24	162.84	162.95	725,038	-2.94(-1.77%)
Jun 16, 2023	167.44	167.85	165.79	165.89	617,490	-0.42(-0.25%)
Jun 15, 2023	164.88	166.61	164.62	166.31	396,933	-12.82(-7.16%)
May 08, 2023	179.32	179.90	178.76	179.13	127,960	-0.43(-0.24%)
May 05, 2023	178.62	180.01	178.23	179.56	230,497	+0.72(+0.40%)
May 04, 2023	179.11	179.89	178.42	178.85	423,932	+1.21(+0.68%)
May 03, 2023	178.05	178.68	177.45	177.64	276,525	+1.21(+0.68%)
May 02, 2023	174.86	176.67	174.43	176.44	486,113	-0.31(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Diageo Plc ADR (NY: DEO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Diageo Plc ADR (NY: DEO )

Historical Prices

Sections

Services