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 UNCHANGED
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 23, 2012 25.00 25.00 25.00 1,000 -0.47(-1.85%)
Apr 20, 2012 25.47 25.47 25.47 25.47 900 +0.22(+0.87%)
Apr 19, 2012 25.25 25.25 25.25 25.25 5,196 -0.22(-0.85%)
Apr 18, 2012 25.47 25.47 25.47 25.47 2,790 +0.64(+2.56%)
Apr 17, 2012 24.83 24.83 24.83 24.83 1,700 +0.49(+2.01%)
Apr 16, 2012 24.34 24.34 24.34 24.34 1,000 +0.25(+1.02%)
Apr 13, 2012 24.09 24.09 24.09 24.09 9,520 -0.25(-1.01%)
Apr 12, 2012 24.34 24.34 24.34 24.34 4,470 +0.49(+2.05%)
Apr 11, 2012 23.85 23.85 23.85 23.85 220 -0.16(-0.66%)
Apr 09, 2012 24.01 24.01 24.01 0 -0.09(-0.38%)
Apr 04, 2012 24.10 24.10 24.10 1,020 -0.37(-1.51%)
Apr 03, 2012 24.93 24.93 24.47 24.47 1,369 -0.23(-0.93%)
Apr 02, 2012 24.20 24.70 24.20 24.70 500 +0.48(+1.98%)
Mar 29, 2012 24.22 24.22 24.22 24.22 0 +0.20(+0.83%)
Mar 28, 2012 24.31 24.31 24.02 24.02 364 -0.33(-1.36%)
Mar 27, 2012 24.35 24.35 24.35 24.35 3,000 -0.06(-0.24%)
Mar 26, 2012 24.38 24.59 24.37 24.41 2,891 +0.35(+1.48%)
Mar 23, 2012 24.05 24.06 24.05 24.06 3,090 +0.22(+0.90%)
Mar 15, 2012 23.84 23.84 23.84 0 -0.12(-0.50%)
Mar 14, 2012 24.32 24.32 23.96 23.96 8,290 -0.32(-1.32%)
Mar 13, 2012 24.28 24.29 24.28 24.28 749 -0.04(-0.16%)
Mar 12, 2012 24.09 24.32 24.09 24.32 329 +0.27(+1.12%)
Mar 09, 2012 23.95 24.37 23.95 24.05 2,808 +0.02(+0.08%)
Mar 05, 2012 24.03 24.03 24.03 0 +0.27(+1.14%)
Mar 02, 2012 23.77 23.77 23.76 23.76 9,140 -0.26(-1.08%)
Mar 01, 2012 23.96 24.09 23.96 24.02 1,992 -0.04(-0.17%)
Feb 29, 2012 24.06 24.06 24.06 24.06 143 +0.34(+1.43%)
Feb 28, 2012 23.67 23.72 23.63 23.72 789 -0.17(-0.72%)
Feb 24, 2012 23.89 23.89 23.89 0 +0.41(+1.75%)
Feb 23, 2012 234821 234821 23.48 23.48 190 -0.17(-0.71%)
Feb 16, 2012 23.65 23.65 23.65 23.65 0 +0.45(+1.94%)
Feb 10, 2012 23.20 23.20 23.20 0 +0.14(+0.61%)
Feb 08, 2012 23.06 23.06 23.06 0 -0.21(-0.90%)
Feb 07, 2012 23.27 23.27 23.27 23.27 2,251 +0.18(+0.78%)
Feb 06, 2012 23.09 23.09 23.09 23.09 274 +0.73(+3.26%)
Jan 31, 2012 22.36 22.36 22.36 0 -0.02(-0.09%)
Jan 30, 2012 22.38 22.38 22.38 22.38 200 +0.31(+1.40%)
Jan 26, 2012 22.07 22.07 22.07 22.07 0 +0.07(+0.32%)
Jan 25, 2012 22.00 22.00 22.00 22.00 2,800 +0.16(+0.73%)
Jan 24, 2012 21.85 21.85 21.84 21.84 3,314 +0.32(+1.50%)
Jan 20, 2012 21.52 21.52 21.52 0 +0.09(+0.41%)
Jan 18, 2012 21.43 21.43 21.43 0 +0.07(+0.33%)
Jan 17, 2012 21.43 21.70 21.36 21.36 3,374 +0.01(+0.05%)
Jan 12, 2012 21.35 21.35 21.35 0 -0.50(-2.29%)
Jan 10, 2012 21.85 21.85 21.85 0 +0.19(+0.88%)
Jan 09, 2012 21.66 21.66 21.66 21.66 2,304 -0.14(-0.64%)
Jan 05, 2012 21.80 21.80 21.80 0 -0.10(-0.46%)
Jan 04, 2012 21.90 21.90 21.90 21.90 351 +0.24(+1.11%)
Dec 30, 2011 21.66 21.66 21.66 21.66 172 -0.02(-0.09%)
Dec 29, 2011 21.41 21.68 21.41 21.68 2,760 +0.22(+1.03%)
Dec 28, 2011 21.48 21.48 21.46 21.46 475 +0.03(+0.14%)
Dec 27, 2011 21.39 21.43 21.39 21.43 3,624 +0.08(+0.37%)
Dec 23, 2011 21.35 21.35 21.35 21.35 500 +0.29(+1.38%)
Dec 20, 2011 21.06 21.06 21.06 21.06 0 +0.03(+0.14%)
Dec 19, 2011 20.89 21.04 20.89 21.03 12,700 +0.06(+0.29%)
Dec 14, 2011 20.97 20.97 20.97 20.97 0 -0.46(-2.15%)
Dec 13, 2011 21.42 21.54 21.42 21.43 302 +0.09(+0.42%)
Dec 12, 2011 21.34 21.34 21.34 21.34 124 +0.28(+1.33%)
Dec 09, 2011 21.12 21.12 21.06 21.06 805 +0.04(+0.19%)
Dec 02, 2011 21.02 21.02 21.02 0 -0.22(-1.04%)
Dec 01, 2011 21.24 21.24 21.22 21.24 2,000 +0.09(+0.43%)
Nov 30, 2011 21.15 21.15 21.15 21.15 345 +0.34(+1.63%)
Nov 29, 2011 20.81 20.81 20.81 20.81 10,000 +0.46(+2.26%)
Nov 28, 2011 20.39 20.45 20.35 20.35 1,720 +0.27(+1.34%)
Nov 25, 2011 20.08 20.08 20.08 20.08 170 +0.29(+1.47%)
Nov 23, 2011 19.79 19.79 19.79 19.79 383 -0.50(-2.46%)
Nov 22, 2011 20.29 20.29 20.29 20.29 920 -0.05(-0.25%)
Nov 21, 2011 20.08 20.34 20.00 20.34 10,070 -0.26(-1.26%)
Nov 18, 2011 20.62 20.62 20.60 20.60 1,509 -0.56(-2.65%)
Nov 15, 2011 21.16 21.16 21.16 0 +0.35(+1.68%)
Nov 14, 2011 20.81 20.81 20.81 20.81 172 -0.30(-1.42%)
Nov 11, 2011 21.11 21.11 21.11 21.11 942 -0.04(-0.19%)
Nov 08, 2011 21.15 21.15 21.15 0 +0.30(+1.44%)
Nov 03, 2011 20.85 20.85 20.85 0 +0.52(+2.56%)
Nov 02, 2011 20.33 20.33 20.33 20.33 411 -0.70(-3.33%)
Oct 31, 2011 21.03 21.03 21.03 0 -0.28(-1.31%)
Oct 28, 2011 21.31 21.31 21.31 21.31 864 +0.07(+0.33%)
Oct 27, 2011 21.24 21.24 21.24 21.24 960 -0.23(-1.07%)
Oct 24, 2011 21.47 21.47 21.47 0 +0.49(+2.34%)
Oct 21, 2011 20.98 20.98 20.98 20.98 711 +1.03(+5.16%)
Oct 18, 2011 19.95 19.95 19.95 19.95 6,000 +0.00(+0.00%)
Oct 17, 2011 19.95 19.95 19.95 19.95 323 -0.35(-1.72%)
Oct 14, 2011 20.30 20.30 20.30 20.30 400 +0.66(+3.36%)
Oct 07, 2011 19.64 19.64 19.64 0 +0.29(+1.50%)
Oct 06, 2011 19.35 19.35 19.35 19.35 100 +0.36(+1.90%)
Oct 03, 2011 18.99 18.99 18.99 18.99 0 -0.17(-0.89%)
Sep 30, 2011 19.17 19.17 19.16 19.16 426 -0.56(-2.84%)
Sep 27, 2011 19.72 19.72 19.72 19.72 0 +0.41(+2.12%)
Sep 26, 2011 19.31 19.31 19.31 19.31 220 +0.73(+3.93%)
Sep 23, 2011 18.58 18.58 18.58 18.58 960 -0.64(-3.33%)
Sep 21, 2011 19.22 19.22 19.22 0 -0.09(-0.47%)
Sep 20, 2011 19.31 19.31 19.31 19.31 220 +0.48(+2.55%)
Sep 19, 2011 19.05 19.05 18.83 18.83 1,120 -0.58(-2.99%)
Sep 16, 2011 19.41 19.41 19.41 19.41 288 +0.13(+0.67%)
Sep 14, 2011 19.28 19.28 19.28 19.28 0 +0.29(+1.53%)
Sep 12, 2011 18.99 18.99 18.99 18.99 0 -0.33(-1.71%)
Sep 08, 2011 19.32 19.32 19.32 0 -0.18(-0.92%)
Sep 07, 2011 19.50 19.50 19.50 19.50 1,000 -0.10(-0.51%)
Sep 06, 2011 19.45 19.60 19.45 19.60 7,360 -0.34(-1.71%)
Sep 02, 2011 19.94 19.94 19.94 19.94 100 -0.03(-0.15%)
Sep 01, 2011 19.97 19.97 19.97 19.97 4,328 +0.00(+0.00%)
Aug 31, 2011 20.00 20.00 19.97 19.97 8,437 +1.08(+5.72%)
Aug 25, 2011 18.89 18.89 18.89 0 +0.48(+2.61%)
Aug 19, 2011 18.41 18.41 18.41 0 -0.98(-5.05%)
Aug 17, 2011 19.39 19.39 19.39 0 +0.06(+0.31%)
Aug 16, 2011 19.33 19.33 19.33 19.33 200 +0.33(+1.74%)
Aug 12, 2011 19.00 19.00 19.00 19.00 0 +0.13(+0.70%)
Aug 11, 2011 18.87 18.87 18.87 18.87 128,980 +0.42(+2.26%)
Aug 10, 2011 18.27 18.60 18.20 18.45 3,797 -0.45(-2.38%)
Aug 09, 2011 18.97 18.97 18.90 18.90 5,400 +0.22(+1.18%)
Aug 08, 2011 18.77 18.77 18.68 18.68 1,404 -1.36(-6.79%)
Aug 01, 2011 20.04 20.04 20.04 20.04 0 -0.18(-0.89%)
Jul 29, 2011 20.22 20.22 20.22 20.22 242 -0.02(-0.10%)
Jul 27, 2011 20.24 20.24 20.24 0 -0.46(-2.22%)
Jul 26, 2011 20.65 21.04 20.65 20.70 2,664 -0.17(-0.81%)
Jul 22, 2011 20.87 20.87 20.87 0 +0.47(+2.30%)
Jul 21, 2011 20.30 20.40 20.30 20.40 578 +0.46(+2.31%)
Jul 20, 2011 19.94 19.94 19.94 19.94 300 +0.29(+1.48%)
Jul 18, 2011 19.65 19.65 19.65 0 -0.63(-3.11%)
Jul 13, 2011 20.28 20.28 20.28 0 +0.21(+1.05%)
Jul 12, 2011 20.07 20.07 20.07 20.07 383 -0.54(-2.62%)
Jul 08, 2011 20.61 20.61 20.61 0 -0.28(-1.34%)
Jul 05, 2011 20.89 20.89 20.89 0 +0.84(+4.19%)
Jun 28, 2011 20.05 20.05 20.05 0 -0.05(-0.25%)
Jun 20, 2011 20.10 20.10 20.10 0 -0.50(-2.42%)
Jun 15, 2011 20.60 20.60 20.60 0 -0.02(-0.11%)
Jun 13, 2011 20.62 20.62 20.62 0 +0.14(+0.68%)
Jun 10, 2011 20.47 20.48 20.47 20.48 1,000 -0.48(-2.31%)
Jun 08, 2011 20.96 20.96 20.96 0 -0.23(-1.11%)
Jun 07, 2011 21.29 21.29 21.20 21.20 56,020 +0.15(+0.71%)
Jun 02, 2011 21.05 21.05 21.05 0 +0.77(+3.80%)
May 24, 2011 20.36 20.36 20.28 20.28 1,632 -0.86(-4.07%)
May 16, 2011 21.14 21.14 21.14 0 +0.22(+1.05%)
May 11, 2011 20.92 20.92 20.92 20.92 0 +0.50(+2.45%)
May 09, 2011 20.42 20.42 20.42 0 +0.58(+2.92%)
May 04, 2011 19.84 19.84 19.84 0 -0.34(-1.68%)
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.