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 28, 2011 20.10 20.10 20.10 20.10 0 +0.14(+0.70%)
Apr 27, 2011 19.96 19.96 19.96 19.96 1,377 +0.26(+1.32%)
Apr 26, 2011 19.67 19.70 19.67 19.70 2,111 +0.04(+0.20%)
Apr 25, 2011 19.66 19.66 19.66 19.66 624 -0.09(-0.46%)
Apr 21, 2011 19.75 19.75 19.75 19.75 172 +0.13(+0.66%)
Apr 20, 2011 19.62 19.62 19.62 19.62 200 -0.08(-0.41%)
Apr 15, 2011 19.70 19.70 19.70 19.70 0 +0.30(+1.55%)
Apr 13, 2011 19.40 19.40 19.40 19.40 0 +0.19(+0.99%)
Apr 12, 2011 19.21 19.21 19.21 19.21 392 -0.50(-2.54%)
Apr 11, 2011 19.71 19.71 19.71 19.71 140 +0.28(+1.44%)
Apr 07, 2011 19.43 19.43 19.43 19.43 0 -0.39(-1.96%)
Apr 06, 2011 19.82 19.82 19.82 19.82 2,400 +0.74(+3.87%)
Apr 04, 2011 19.08 19.08 19.08 19.08 0 +0.58(+3.14%)
Mar 29, 2011 18.50 18.50 18.50 0 -0.11(-0.59%)
Mar 24, 2011 18.61 18.61 18.61 18.61 0 -0.05(-0.27%)
Mar 23, 2011 18.61 18.66 18.61 18.66 310 +0.16(+0.86%)
Mar 22, 2011 18.80 18.80 18.50 18.50 5,110 -0.11(-0.59%)
Mar 21, 2011 18.61 18.61 18.61 18.61 200 -0.08(-0.43%)
Mar 18, 2011 18.69 18.69 18.69 18.69 200 +0.21(+1.14%)
Mar 17, 2011 18.48 18.48 18.48 18.48 233 +0.81(+4.58%)
Mar 16, 2011 18.17 18.17 17.67 17.67 3,200 -1.40(-7.34%)
Mar 14, 2011 19.07 19.07 19.07 19.07 0 -0.54(-2.75%)
Mar 09, 2011 19.61 19.61 19.61 19.61 0 +0.44(+2.29%)
Mar 07, 2011 19.17 19.17 19.17 19.17 0 -0.06(-0.31%)
Mar 04, 2011 19.23 19.23 19.23 19.23 1,012 -0.02(-0.10%)
Mar 03, 2011 19.25 19.25 19.25 19.25 406 +0.05(+0.26%)
Feb 24, 2011 19.20 19.20 19.20 0 +0.14(+0.73%)
Feb 23, 2011 19.06 19.06 19.06 19.06 412 -0.41(-2.11%)
Feb 22, 2011 19.36 19.47 19.11 19.47 1,453 +0.06(+0.31%)
Feb 18, 2011 19.41 19.41 19.41 19.41 753 +0.21(+1.09%)
Feb 17, 2011 19.20 19.20 19.20 19.20 270 -0.19(-0.98%)
Feb 16, 2011 19.39 19.39 19.39 19.39 1,700 -0.11(-0.59%)
Feb 15, 2011 19.50 19.50 19.50 19.50 1,480 +0.49(+2.60%)
Feb 14, 2011 19.01 19.01 19.01 19.01 315 -0.99(-4.95%)
Feb 09, 2011 20.00 20.00 20.00 0 -0.20(-0.99%)
Feb 08, 2011 20.05 20.20 20.00 20.20 1,300 +0.29(+1.46%)
Feb 07, 2011 19.97 19.97 19.91 19.91 2,399 +0.36(+1.84%)
Feb 01, 2011 19.55 19.55 19.55 0 +0.30(+1.56%)
Jan 31, 2011 19.25 19.25 19.25 19.25 500 -0.26(-1.35%)
Jan 28, 2011 19.51 19.51 19.51 19.51 500 +0.02(+0.12%)
Jan 25, 2011 19.49 19.49 19.49 0 +0.28(+1.46%)
Jan 21, 2011 19.21 19.21 19.21 0 +0.07(+0.37%)
Jan 20, 2011 19.14 19.14 19.14 19.14 371 -0.37(-1.90%)
Jan 19, 2011 19.51 19.51 19.51 19.51 700 -0.38(-1.91%)
Jan 18, 2011 20.05 20.05 19.86 19.89 1,300 +0.83(+4.35%)
Jan 06, 2011 19.06 19.06 19.06 19.06 0 +0.32(+1.71%)
Jan 05, 2011 18.74 18.74 18.74 18.74 1,080 +0.14(+0.75%)
Dec 30, 2010 18.60 18.60 18.60 0 -0.10(-0.53%)
Dec 29, 2010 18.61 18.70 18.61 18.70 2,471 +0.25(+1.36%)
Dec 28, 2010 18.49 18.71 18.45 18.45 1,470 -0.14(-0.75%)
Dec 23, 2010 18.59 18.59 18.59 0 +0.19(+1.03%)
Dec 22, 2010 18.40 18.40 18.40 18.40 652 -0.29(-1.55%)
Dec 21, 2010 18.69 18.69 18.69 18.69 540 +0.16(+0.86%)
Dec 20, 2010 18.53 18.53 18.53 18.53 825 +0.16(+0.87%)
Dec 16, 2010 18.37 18.37 18.37 0 +0.03(+0.16%)
Dec 14, 2010 18.34 18.34 18.34 0 +0.22(+1.21%)
Dec 13, 2010 18.12 18.12 18.12 18.12 0 +0.00(+0.00%)
Dec 08, 2010 18.12 18.12 18.12 0 +0.15(+0.83%)
Dec 07, 2010 18.25 18.25 17.97 17.97 21,408 -0.18(-0.99%)
Dec 06, 2010 18.10 18.15 17.85 18.15 1,816 +0.22(+1.23%)
Dec 02, 2010 17.93 17.93 17.93 17.93 0 +0.07(+0.39%)
Dec 01, 2010 17.86 17.86 17.86 17.86 974 -0.03(-0.17%)
Nov 30, 2010 17.84 17.89 17.84 17.89 2,900 +0.09(+0.51%)
Nov 29, 2010 17.80 17.80 17.80 17.80 169 -0.60(-3.26%)
Nov 24, 2010 18.40 18.40 18.40 18.40 0 -0.44(-2.34%)
Nov 23, 2010 18.84 18.84 18.84 18.84 200 +0.19(+1.02%)
Nov 22, 2010 18.77 18.77 18.65 18.65 826 +0.02(+0.11%)
Nov 17, 2010 18.63 18.63 18.63 18.63 0 +0.41(+2.25%)
Nov 16, 2010 18.22 18.22 18.22 18.22 100 -0.92(-4.81%)
Nov 04, 2010 19.14 19.14 19.14 19.14 0 +0.50(+2.68%)
Nov 03, 2010 18.65 18.65 18.64 18.64 280 -0.21(-1.11%)
Nov 02, 2010 18.70 18.85 18.58 18.85 441 +0.13(+0.69%)
Nov 01, 2010 18.72 18.72 18.72 18.72 265 +0.42(+2.30%)
Oct 29, 2010 18.30 18.30 18.30 18.30 765 +0.00(+0.00%)
Oct 28, 2010 18.30 18.30 18.30 18.30 1,921 -0.46(-2.45%)
Oct 26, 2010 18.76 18.76 18.76 0 +0.24(+1.30%)
Oct 25, 2010 18.52 18.52 18.52 18.52 314 -0.13(-0.70%)
Oct 21, 2010 18.65 18.65 18.65 0 +0.55(+3.04%)
Oct 19, 2010 18.10 18.10 18.10 0 +0.10(+0.56%)
Oct 18, 2010 18.00 18.00 18.00 18.00 200 -0.23(-1.26%)
Oct 14, 2010 18.23 18.23 18.23 0 +0.56(+3.17%)
Oct 12, 2010 17.67 17.67 17.67 0 +0.08(+0.45%)
Oct 11, 2010 17.59 17.59 17.59 17.59 296 +0.27(+1.56%)
Oct 01, 2010 17.32 17.32 17.32 0 -0.27(-1.53%)
Sep 24, 2010 17.59 17.59 17.59 0 +0.74(+4.39%)
Sep 20, 2010 16.85 16.85 16.85 0 +0.25(+1.51%)
Sep 17, 2010 16.60 16.60 16.60 16.60 130 +0.10(+0.61%)
Sep 13, 2010 16.50 16.50 16.50 0 -0.35(-2.08%)
Sep 10, 2010 16.75 16.85 16.75 16.85 672 -0.45(-2.60%)
Sep 09, 2010 17.00 17.30 17.00 17.30 1,400 +0.65(+3.90%)
Sep 07, 2010 16.65 16.65 16.65 0 -0.10(-0.60%)
Sep 03, 2010 16.75 16.75 16.75 16.75 579 +0.15(+0.90%)
Sep 01, 2010 16.60 16.60 16.60 0 -0.05(-0.30%)
Aug 30, 2010 16.65 16.65 16.65 0 +0.55(+3.42%)
Aug 27, 2010 16.02 16.10 16.02 16.10 1,900 -0.05(-0.31%)
Aug 26, 2010 16.15 16.15 16.15 16.15 1,321 +0.15(+0.94%)
Aug 25, 2010 16.00 16.00 16.00 16.00 960 -0.60(-3.61%)
Aug 23, 2010 16.60 16.60 16.60 0 +0.05(+0.30%)
Aug 20, 2010 16.55 16.55 16.55 16.55 145 -0.20(-1.19%)
Aug 19, 2010 16.75 16.75 16.75 16.75 172 -0.35(-2.05%)
Aug 12, 2010 17.10 17.10 17.10 0 +0.15(+0.88%)
Aug 11, 2010 16.95 16.95 16.95 16.95 287 -0.30(-1.74%)
Aug 05, 2010 17.25 17.25 17.25 0 -0.25(-1.43%)
Aug 03, 2010 17.50 17.50 17.50 0 +0.20(+1.16%)
Jul 28, 2010 17.30 17.30 17.30 200 -0.30(-1.70%)
Jul 26, 2010 17.60 17.60 17.60 0 +0.45(+2.62%)
Jul 23, 2010 17.15 17.15 17.15 17.15 400 +0.07(+0.41%)
Jul 22, 2010 16.85 17.08 16.85 17.08 1,360 +0.03(+0.18%)
Jul 21, 2010 17.05 17.05 17.05 17.05 150 +0.35(+2.10%)
Jul 20, 2010 16.70 16.70 16.70 16.70 981 -0.25(-1.47%)
Jul 14, 2010 16.95 16.95 16.95 0 +0.10(+0.59%)
Jul 12, 2010 16.85 16.85 16.85 16.85 0 +1.30(+8.36%)
Jul 02, 2010 15.55 15.55 15.55 0 -0.03(-0.19%)
Jul 01, 2010 15.58 15.58 15.58 15.58 1,347 -0.27(-1.70%)
Jun 25, 2010 15.85 15.85 15.85 0 -0.40(-2.46%)
Jun 21, 2010 16.25 16.25 16.25 0 +0.25(+1.56%)
Jun 10, 2010 16.00 16.00 16.00 0 +0.38(+2.44%)
Jun 01, 2010 15.62 15.62 15.62 15.62 0 +0.82(+5.54%)
May 26, 2010 14.80 14.80 14.80 14.80 0 -0.22(-1.46%)
May 21, 2010 15.02 15.02 15.02 0 +0.02(+0.13%)
May 20, 2010 15.00 15.26 15.00 15.00 301,074 -0.50(-3.23%)
May 19, 2010 15.50 15.50 15.50 15.50 400,390 -0.31(-1.96%)
May 18, 2010 15.81 15.81 15.81 15.81 4,144 -0.44(-2.71%)
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.