Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diageo Plc New Ord (OP: DGEAF )

35.01 +1.11 (+3.26%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2009 11.55 11.55 11.55 11.55 0 -0.10(-0.86%)
Apr 24, 2009 11.65 11.65 11.65 0 +0.15(+1.30%)
Apr 22, 2009 11.50 11.50 11.50 0 +0.00(+0.00%)
Apr 20, 2009 11.50 11.50 11.50 11.50 130 -0.33(-2.76%)
Apr 16, 2009 11.83 11.83 11.83 0 +0.13(+1.08%)
Apr 15, 2009 11.70 11.70 11.70 11.70 432 +0.45(+4.00%)
Apr 14, 2009 11.25 11.25 11.25 11.25 352 +0.00(+0.00%)
Apr 13, 2009 11.25 11.25 11.25 11.25 1,400 -0.25(-2.17%)
Apr 06, 2009 11.50 11.50 11.50 11.50 0 -0.30(-2.54%)
Apr 03, 2009 11.80 11.80 11.80 11.80 519 +0.10(+0.85%)
Apr 02, 2009 11.65 11.70 11.65 11.70 1,180 +0.84(+7.76%)
Mar 30, 2009 10.86 10.86 10.86 0 -0.04(-0.39%)
Mar 26, 2009 10.90 10.90 10.90 10.90 2,650 +0.05(+0.46%)
Mar 23, 2009 10.85 10.85 10.85 10.85 0 +0.45(+4.33%)
Mar 20, 2009 10.40 10.40 10.40 10.40 2,250 -0.90(-7.96%)
Mar 16, 2009 11.30 11.30 11.30 11.30 0 +0.80(+7.62%)
Mar 13, 2009 10.50 10.50 10.50 10.50 100 -0.35(-3.23%)
Mar 09, 2009 10.85 10.85 10.85 0 +0.00(+0.00%)
Mar 06, 2009 10.85 10.85 10.85 10.85 391 -0.05(-0.46%)
Mar 05, 2009 10.90 10.90 10.90 10.90 103 -0.15(-1.36%)
Mar 04, 2009 11.05 11.05 11.05 0 -0.10(-0.90%)
Mar 02, 2009 11.15 11.15 11.15 11.15 7,000 -0.15(-1.33%)
Feb 27, 2009 11.30 11.30 11.30 11.30 206 -0.25(-2.16%)
Feb 26, 2009 11.70 11.70 11.55 11.55 8,000 -0.80(-6.48%)
Feb 24, 2009 12.35 12.35 12.35 0 +0.00(+0.00%)
Feb 23, 2009 12.35 12.35 12.35 12.35 1,500 -0.05(-0.40%)
Feb 20, 2009 12.40 12.40 12.40 0 +0.00(+0.00%)
Feb 19, 2009 12.45 12.45 12.40 12.40 2,176 -0.25(-1.98%)
Feb 13, 2009 12.65 12.65 12.65 0 +0.20(+1.61%)
Feb 12, 2009 12.45 12.45 12.45 12.45 1,060 -0.45(-3.49%)
Feb 11, 2009 12.90 12.90 12.90 0 +0.00(+0.00%)
Feb 10, 2009 12.90 12.90 12.90 12.90 172 -0.75(-5.49%)
Feb 09, 2009 13.65 13.65 13.65 13.65 120 +0.25(+1.87%)
Feb 04, 2009 13.40 13.40 13.40 0 +0.00(+0.00%)
Feb 03, 2009 13.40 13.40 13.40 13.40 1,728 -0.40(-2.90%)
Feb 02, 2009 13.80 13.80 13.80 0 +0.00(+0.00%)
Jan 30, 2009 13.80 13.80 13.80 13.80 920 +0.26(+1.96%)
Jan 29, 2009 13.54 13.54 13.54 13.54 1,385 +0.04(+0.26%)
Jan 28, 2009 13.50 13.50 13.50 13.50 900 +0.95(+7.57%)
Jan 26, 2009 12.55 12.55 12.55 0 +0.00(+0.00%)
Jan 23, 2009 12.55 12.55 12.55 12.55 293 -0.35(-2.71%)
Jan 22, 2009 12.90 12.90 12.90 0 +0.00(+0.00%)
Jan 21, 2009 12.90 12.90 12.90 12.90 13,360 -0.70(-5.15%)
Jan 13, 2009 13.60 13.60 13.60 0 +0.00(+0.00%)
Jan 12, 2009 13.60 13.60 13.60 13.60 252 -0.30(-2.16%)
Jan 07, 2009 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 06, 2009 13.90 13.90 13.90 13.90 278 -0.45(-3.14%)
Jan 05, 2009 14.35 14.35 14.35 14.35 438 +0.50(+3.61%)
Jan 02, 2009 13.85 13.85 13.85 13.85 989 +0.15(+1.09%)
Dec 31, 2008 13.70 13.70 13.70 13.70 150 -0.19(-1.34%)
Dec 30, 2008 13.25 13.89 13.25 13.89 1,472 +0.29(+2.11%)
Dec 29, 2008 13.60 13.60 13.60 13.60 250 +0.00(+0.00%)
Dec 26, 2008 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Dec 24, 2008 13.60 13.60 13.60 13.60 400 -0.46(-3.30%)
Dec 23, 2008 14.06 14.06 14.06 14.06 25,345 +0.56(+4.17%)
Dec 22, 2008 13.50 13.50 13.50 13.50 2,501 -0.80(-5.59%)
Dec 18, 2008 14.30 14.30 14.30 0 +0.00(+0.00%)
Dec 17, 2008 14.30 14.30 14.30 14.30 1,921 +0.60(+4.38%)
Dec 15, 2008 13.70 13.70 13.70 0 +0.00(+0.00%)
Dec 12, 2008 13.70 13.70 13.70 13.70 475 -0.60(-4.20%)
Dec 11, 2008 14.30 14.30 14.30 0 +0.00(+0.00%)
Dec 10, 2008 14.30 14.30 14.30 14.30 100 +0.10(+0.70%)
Dec 09, 2008 14.20 14.24 14.20 14.20 1,152 +0.55(+4.03%)
Dec 08, 2008 13.65 13.65 13.65 13.65 120 +0.65(+5.00%)
Dec 05, 2008 13.00 13.00 13.00 13.00 350 -0.25(-1.89%)
Dec 04, 2008 13.25 13.25 13.25 13.25 1,066 -0.05(-0.38%)
Dec 03, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Dec 02, 2008 13.30 13.30 13.30 13.30 4,021 +0.40(+3.10%)
Dec 01, 2008 12.90 12.90 12.90 12.90 864 -0.85(-6.18%)
Nov 26, 2008 13.75 13.75 13.75 0 +0.00(+0.00%)
Nov 25, 2008 13.60 13.75 13.60 13.75 3,993 +0.88(+6.84%)
Nov 21, 2008 12.87 12.87 12.87 0 +0.00(+0.00%)
Nov 20, 2008 12.87 12.87 12.87 12.87 864 -0.82(-5.99%)
Nov 19, 2008 13.69 13.69 13.69 13.69 2,374 +0.09(+0.66%)
Nov 18, 2008 13.50 13.60 13.50 13.60 2,724 +0.38(+2.87%)
Nov 14, 2008 13.22 13.22 13.22 0 +0.00(+0.00%)
Nov 13, 2008 13.22 13.22 13.22 13.22 1,396 +0.22(+1.69%)
Nov 12, 2008 13.65 13.65 13.00 13.00 7,380 -1.25(-8.77%)
Nov 07, 2008 14.25 14.25 14.25 0 +0.00(+0.00%)
Nov 06, 2008 15.10 15.25 14.25 14.25 962 -0.75(-5.00%)
Nov 05, 2008 15.00 15.00 15.00 15.00 480 -0.36(-2.34%)
Nov 03, 2008 15.36 15.36 15.36 0 +0.00(+0.00%)
Oct 31, 2008 15.17 15.36 15.21 15.36 1,180 +1.61(+11.71%)
Oct 29, 2008 13.75 13.75 13.75 0 +0.00(+0.00%)
Oct 28, 2008 14.30 14.35 13.75 13.75 3,296 +0.40(+3.00%)
Oct 27, 2008 13.35 13.35 13.35 13.35 452 +0.00(+0.00%)
Oct 24, 2008 13.35 13.35 13.35 0 +0.00(+0.00%)
Oct 23, 2008 13.35 13.90 13.35 13.35 620 -1.04(-7.21%)
Oct 22, 2008 14.39 14.39 14.39 14.39 170 -1.01(-6.57%)
Oct 21, 2008 15.40 15.40 15.40 15.40 3,300 +1.10(+7.69%)
Oct 20, 2008 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 17, 2008 14.30 15.09 14.30 14.30 2,841 -0.20(-1.38%)
Oct 16, 2008 14.50 15.00 14.50 14.50 1,191 -0.75(-4.91%)
Oct 15, 2008 15.25 15.25 15.25 0 +0.00(+0.00%)
Oct 14, 2008 15.30 15.95 15.25 15.25 7,140 -0.05(-0.33%)
Oct 13, 2008 15.30 15.40 15.30 15.30 600 +2.30(+17.69%)
Oct 10, 2008 13.00 14.55 13.00 13.00 4,520 -1.95(-13.04%)
Oct 09, 2008 14.95 14.95 14.95 14.95 867 +0.75(+5.28%)
Oct 08, 2008 14.20 14.70 14.20 14.20 790 -0.95(-6.27%)
Oct 07, 2008 14.45 15.35 15.15 15.15 2,204 +0.70(+4.84%)
Oct 06, 2008 14.45 14.45 14.45 14.45 383 -3.35(-18.82%)
Sep 30, 2008 17.80 17.80 17.80 0 +0.00(+0.00%)
Sep 29, 2008 17.80 17.80 17.80 17.80 280 -0.10(-0.56%)
Sep 24, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Sep 23, 2008 18.02 18.10 17.90 17.90 1,535 -0.12(-0.67%)
Sep 22, 2008 18.02 18.02 18.00 18.02 875 +0.27(+1.52%)
Sep 19, 2008 17.75 17.75 17.75 0 +0.00(+0.00%)
Sep 18, 2008 17.75 17.75 17.75 17.75 5,248 +0.05(+0.28%)
Sep 17, 2008 17.70 17.70 17.70 17.70 4,721 -0.85(-4.58%)
Sep 16, 2008 18.55 18.55 17.90 18.55 509 +0.20(+1.09%)
Sep 15, 2008 18.35 18.35 18.35 0 +0.00(+0.00%)
Sep 12, 2008 18.35 18.47 18.35 18.35 1,353 +0.35(+1.94%)
Sep 09, 2008 18.00 18.00 18.00 0 +0.00(+0.00%)
Sep 08, 2008 18.00 18.10 18.00 18.00 1,383 +0.45(+2.54%)
Sep 05, 2008 17.55 17.55 17.55 17.55 170 -0.55(-3.02%)
Sep 04, 2008 18.10 18.30 18.10 18.10 476 +0.25(+1.40%)
Aug 28, 2008 17.85 17.85 17.85 0 +0.00(+0.00%)
Aug 27, 2008 17.85 17.85 17.85 17.85 2,620 +0.05(+0.28%)
Aug 22, 2008 17.80 17.80 17.80 0 +0.00(+0.00%)
Aug 21, 2008 17.80 17.80 17.80 17.80 515 -0.74(-4.01%)
Aug 18, 2008 18.54 18.54 18.54 0 +0.00(+0.00%)
Aug 15, 2008 18.54 18.54 18.54 18.54 265 +0.24(+1.33%)
Aug 14, 2008 18.30 18.30 18.30 18.30 200 -0.40(-2.14%)
Aug 13, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Aug 12, 2008 18.90 18.75 18.70 18.70 1,180 -0.20(-1.06%)
Aug 11, 2008 18.90 18.90 18.90 18.90 3,480 +0.85(+4.71%)
Aug 08, 2008 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Aug 07, 2008 18.05 18.05 18.05 18.05 480 +0.95(+5.56%)
Aug 06, 2008 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Aug 05, 2008 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Aug 04, 2008 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Aug 01, 2008 17.10 17.51 17.10 17.10 273 -0.80(-4.47%)
Jul 31, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jul 30, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jul 29, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jul 28, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jul 25, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jul 24, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jul 23, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jul 22, 2008 17.90 17.90 17.90 17.90 1,720 -0.10(-0.56%)
Jul 21, 2008 18.15 18.00 18.00 18.00 644 -0.15(-0.83%)
Jul 18, 2008 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Jul 17, 2008 17.58 18.15 18.15 18.15 200 +0.57(+3.24%)
Jul 16, 2008 17.58 17.58 17.58 17.58 450 +0.38(+2.21%)
Jul 15, 2008 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Jul 14, 2008 17.20 17.20 17.20 17.20 960 -0.55(-3.10%)
Jul 11, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 10, 2008 17.75 17.75 17.75 17.75 120 +0.05(+0.28%)
Jul 09, 2008 17.70 17.70 17.70 17.70 500 +0.40(+2.31%)
Jul 08, 2008 17.30 17.30 17.30 17.30 157 -0.15(-0.86%)
Jul 07, 2008 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Jul 04, 2008 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Jul 03, 2008 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Jul 02, 2008 17.45 17.45 17.45 17.45 172 -0.55(-3.06%)
Jul 01, 2008 18.00 18.00 18.00 18.00 200 -0.25(-1.37%)
Jun 30, 2008 18.25 18.30 18.25 18.25 400 +0.00(+0.00%)
Jun 27, 2008 18.25 18.25 18.25 18.25 514 +0.10(+0.54%)
Jun 26, 2008 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Jun 25, 2008 18.15 18.15 18.15 18.15 286,648 +0.15(+0.85%)
Jun 24, 2008 18.00 18.00 18.00 18.00 300 -0.15(-0.83%)
Jun 23, 2008 18.10 18.15 18.15 18.15 300 +0.05(+0.25%)
Jun 20, 2008 18.10 18.10 18.10 18.10 14,440 -0.10(-0.53%)
Jun 19, 2008 18.20 18.20 18.20 18.20 3,000 -0.50(-2.67%)
Jun 18, 2008 18.70 18.70 18.50 18.70 628 -0.30(-1.58%)
Jun 17, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 16, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 13, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 12, 2008 19.00 19.00 19.00 19.00 390 +0.15(+0.80%)
Jun 11, 2008 18.85 18.85 18.85 18.85 418 -0.30(-1.57%)
Jun 10, 2008 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Jun 09, 2008 19.15 19.15 19.15 19.15 1,749 -0.49(-2.49%)
Jun 06, 2008 19.64 19.64 19.41 19.64 203,197 +0.59(+3.09%)
Jun 05, 2008 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jun 04, 2008 19.05 19.05 19.05 19.05 173 -0.10(-0.52%)
Jun 03, 2008 19.15 19.15 19.15 19.15 108 -0.67(-3.40%)
Jun 02, 2008 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
May 30, 2008 19.68 19.82 19.82 19.82 7,490 +0.15(+0.75%)
May 29, 2008 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
May 28, 2008 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
May 27, 2008 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
May 26, 2008 19.68 19.68 19.35 19.68 1,721 +0.00(+0.00%)
May 23, 2008 19.68 19.68 19.35 19.68 1,721 +0.23(+1.16%)
May 22, 2008 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
May 21, 2008 19.45 19.45 19.45 19.45 200 -0.60(-2.99%)
May 20, 2008 20.05 20.05 19.55 20.05 1,900 +0.20(+1.01%)
May 19, 2008 19.90 19.85 19.85 19.85 500 -0.05(-0.25%)
May 16, 2008 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
May 15, 2008 19.90 19.90 19.90 19.90 10,000 +0.00(+0.00%)
May 14, 2008 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
May 13, 2008 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
May 12, 2008 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
May 09, 2008 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
May 08, 2008 19.90 20.00 19.90 19.90 1,281 -0.35(-1.73%)
May 07, 2008 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
May 06, 2008 20.25 20.25 20.25 20.25 1,036 -0.05(-0.25%)
May 05, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
May 02, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
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.