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

Diageo Plc New Ord (OP: DGEAF )

34.45 -0.55 (-1.58%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 23, 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 30, 2015 27.70 28.12 27.57 28.12 1,759 +0.19(+0.68%)
Apr 29, 2015 27.93 28.28 27.93 27.93 4,212 -0.16(-0.57%)
Apr 28, 2015 28.54 28.54 28.09 28.09 5,010 -0.65(-2.26%)
Apr 27, 2015 28.37 28.74 28.37 28.74 450 +0.18(+0.63%)
Apr 24, 2015 28.71 28.71 28.56 28.56 320 +0.86(+3.10%)
Apr 22, 2015 27.70 27.70 27.70 0 -0.03(-0.12%)
Apr 20, 2015 27.73 27.73 27.73 0 -0.43(-1.52%)
Apr 17, 2015 27.98 28.37 27.90 28.16 717 +0.02(+0.07%)
Apr 16, 2015 28.14 28.14 28.14 28.14 7,955 -1.13(-3.86%)
Apr 15, 2015 28.85 29.27 28.85 29.27 4,215 +0.38(+1.32%)
Apr 14, 2015 28.28 28.89 28.28 28.89 11,176 +0.62(+2.19%)
Apr 13, 2015 28.33 28.33 28.27 28.27 3,640 -0.20(-0.70%)
Apr 10, 2015 28.47 28.47 28.47 28.47 7,900 +0.22(+0.78%)
Apr 08, 2015 28.25 28.25 28.25 55 -0.74(-2.55%)
Apr 07, 2015 28.99 28.99 28.99 28.99 4,831 +0.97(+3.46%)
Apr 06, 2015 28.02 28.02 28.02 28.02 512 -0.39(-1.37%)
Apr 02, 2015 28.41 28.41 28.41 0 +0.91(+3.31%)
Apr 01, 2015 27.57 28.02 27.50 27.50 9,873 +0.10(+0.36%)
Mar 31, 2015 27.45 27.95 27.40 27.40 8,867 -0.60(-2.14%)
Mar 30, 2015 27.97 28.20 27.97 28.00 922 +0.07(+0.24%)
Mar 26, 2015 27.93 27.93 27.93 25,182 -1.03(-3.55%)
Mar 25, 2015 28.66 28.96 28.55 28.96 56,257 +0.36(+1.26%)
Mar 24, 2015 29.12 29.12 28.60 28.60 15,400 -0.70(-2.39%)
Mar 23, 2015 29.30 29.30 29.30 29.30 29,649 +0.63(+2.20%)
Mar 20, 2015 28.86 28.93 28.67 28.67 8,004 +0.31(+1.09%)
Mar 19, 2015 28.87 28.87 28.36 28.36 5,075 -0.83(-2.84%)
Mar 18, 2015 28.22 29.19 28.22 29.19 46,040 +1.21(+4.34%)
Mar 17, 2015 28.04 28.07 27.98 27.98 1,295 -0.38(-1.32%)
Mar 16, 2015 28.35 28.35 28.35 28.35 300 +0.85(+3.09%)
Mar 13, 2015 27.56 27.56 27.50 27.50 51,116 -0.40(-1.43%)
Mar 12, 2015 28.10 28.10 27.90 27.90 41,775 -0.03(-0.11%)
Mar 11, 2015 27.56 27.93 27.56 27.93 515 +0.13(+0.47%)
Mar 10, 2015 27.80 27.80 27.80 27.80 2,688 -0.78(-2.73%)
Mar 09, 2015 28.73 29.08 28.58 28.58 22,849 -0.67(-2.30%)
Mar 06, 2015 29.09 29.25 28.93 29.25 35,437 -0.61(-2.04%)
Mar 05, 2015 29.86 29.86 29.86 29.86 1,130 +0.24(+0.81%)
Mar 04, 2015 29.18 29.62 29.18 29.62 18,770 +0.52(+1.79%)
Mar 03, 2015 29.36 29.36 29.10 29.10 19,929 -0.17(-0.58%)
Mar 02, 2015 29.78 29.78 29.23 29.27 9,139 -0.43(-1.45%)
Feb 27, 2015 29.77 29.77 29.70 29.70 895 -0.43(-1.43%)
Feb 26, 2015 29.42 30.13 29.42 30.13 1,056 +0.37(+1.24%)
Feb 25, 2015 29.53 30.20 29.53 29.76 1,796 -0.52(-1.72%)
Feb 24, 2015 30.42 29.47 30.28 1,731 +0.81(+2.76%)
Feb 23, 2015 29.47 29.47 29.47 29.47 154 +0.17(+0.57%)
Feb 20, 2015 29.30 29.30 29.30 29.30 433 +0.40(+1.38%)
Feb 19, 2015 28.96 29.58 28.90 28.90 4,163 +0.41(+1.44%)
Feb 18, 2015 28.54 28.54 28.49 28.49 591 -0.26(-0.90%)
Feb 17, 2015 29.28 29.28 28.75 28.75 718 +0.14(+0.49%)
Feb 13, 2015 28.61 28.61 28.61 0 +0.13(+0.45%)
Feb 12, 2015 28.86 28.86 28.48 28.48 3,650 -0.02(-0.06%)
Feb 11, 2015 29.03 29.03 28.50 28.50 4,871 -0.40(-1.38%)
Feb 10, 2015 28.90 28.90 28.90 28.90 692 +0.31(+1.08%)
Feb 09, 2015 28.59 28.63 28.59 28.59 3,999 -0.30(-1.04%)
Feb 06, 2015 28.89 28.89 28.89 28.89 23,300 -0.52(-1.77%)
Feb 05, 2015 29.10 29.56 29.10 29.41 2,827 +0.34(+1.17%)
Feb 04, 2015 29.32 29.52 29.07 29.07 2,664 -0.45(-1.52%)
Feb 03, 2015 29.23 29.52 29.23 29.52 2,976 +0.36(+1.24%)
Feb 02, 2015 30.38 30.38 29.16 29.16 423 -0.33(-1.12%)
Jan 30, 2015 29.72 29.72 29.42 29.49 11,907 -1.26(-4.10%)
Jan 29, 2015 30.54 30.75 30.54 30.75 53,430 +0.65(+2.16%)
Jan 28, 2015 29.84 30.10 29.53 30.10 5,274 +0.83(+2.84%)
Jan 27, 2015 29.30 29.30 29.27 29.27 8,869 -0.74(-2.47%)
Jan 26, 2015 30.01 30.01 30.01 30.01 1,180 +0.33(+1.11%)
Jan 23, 2015 29.68 29.68 29.68 29.68 6,019 +0.78(+2.70%)
Jan 22, 2015 28.90 28.90 28.90 28.90 2,928 +0.00(+0.00%)
Jan 21, 2015 28.80 29.54 28.80 28.90 8,363 +0.26(+0.91%)
Jan 20, 2015 28.71 29.09 28.57 28.64 2,126 +0.17(+0.60%)
Jan 16, 2015 28.47 28.47 28.47 0 -0.02(-0.07%)
Jan 15, 2015 28.23 28.63 28.23 28.49 26,963 +0.87(+3.15%)
Jan 14, 2015 27.73 27.73 27.62 27.62 861 -0.75(-2.64%)
Jan 13, 2015 28.37 0 +0.08(+0.28%)
Jan 12, 2015 27.57 28.29 27.57 28.29 1,335 +0.84(+3.06%)
Jan 09, 2015 27.67 27.67 27.45 27.45 16,946 -0.29(-1.05%)
Jan 08, 2015 27.59 27.74 27.59 27.74 321,071 +0.59(+2.17%)
Jan 07, 2015 27.30 27.30 27.15 27.15 412,573 -0.16(-0.59%)
Jan 06, 2015 27.50 27.50 27.31 27.31 202,329 -0.32(-1.14%)
Jan 05, 2015 27.53 27.65 27.53 27.63 2,978 -0.57(-2.04%)
Jan 02, 2015 28.20 28.20 28.20 28.20 1,467 -0.27(-0.96%)
Dec 31, 2014 28.47 28.47 28.47 0 +0.07(+0.25%)
Dec 30, 2014 28.40 28.72 28.40 28.40 8,554 -0.41(-1.42%)
Dec 29, 2014 28.81 28.81 28.81 28.81 47,650 +0.02(+0.07%)
Dec 26, 2014 28.79 28.79 28.79 28.79 520 +0.00(+0.00%)
Dec 24, 2014 28.79 28.79 28.79 0 +0.17(+0.59%)
Dec 23, 2014 28.80 28.80 28.60 28.62 4,289 -0.04(-0.14%)
Dec 22, 2014 28.73 28.73 28.66 28.66 2,570 -0.09(-0.30%)
Dec 19, 2014 28.54 28.75 28.46 28.75 16,540 -0.19(-0.65%)
Dec 18, 2014 28.86 28.93 28.86 28.93 9,785 +0.62(+2.20%)
Dec 17, 2014 28.12 28.31 27.79 28.31 34,739 -0.23(-0.81%)
Dec 16, 2014 28.57 28.62 28.54 28.54 5,577 +0.50(+1.78%)
Dec 15, 2014 28.31 28.31 28.04 28.04 1,332 -0.51(-1.79%)
Dec 12, 2014 28.55 28.55 28.55 28.55 45,507 -1.31(-4.39%)
Dec 11, 2014 29.86 29.86 29.86 29.86 1,940 -0.36(-1.19%)
Dec 10, 2014 30.22 30.22 30.22 30.22 4,717 +0.32(+1.07%)
Dec 09, 2014 29.90 29.90 29.90 29.90 143,861 -0.45(-1.48%)
Dec 08, 2014 30.27 30.36 30.04 30.35 306,213 -0.18(-0.59%)
Dec 05, 2014 31.01 31.01 30.50 30.53 10,344 +0.28(+0.93%)
Dec 04, 2014 30.25 30.31 30.25 30.25 5,022 -0.06(-0.20%)
Dec 03, 2014 30.75 30.75 30.30 30.31 11,755 -0.44(-1.41%)
Dec 02, 2014 30.86 31.00 30.75 30.75 15,159 -0.52(-1.65%)
Dec 01, 2014 30.34 31.26 30.34 31.26 3,833 +0.66(+2.16%)
Nov 28, 2014 30.60 30.60 30.60 30.60 402 +0.24(+0.79%)
Nov 26, 2014 30.36 30.36 30.36 0 +0.60(+2.02%)
Nov 25, 2014 30.26 30.26 29.76 29.76 3,270 -0.29(-0.97%)
Nov 24, 2014 30.54 30.54 30.05 30.05 3,064 +0.20(+0.67%)
Nov 21, 2014 29.87 30.43 29.85 29.85 4,615 +0.41(+1.39%)
Nov 20, 2014 29.58 29.60 29.44 29.44 10,263 -0.36(-1.19%)
Nov 19, 2014 29.47 29.80 29.44 29.80 433,402 +0.20(+0.66%)
Nov 18, 2014 29.59 29.87 29.60 29.60 1,200 -0.26(-0.87%)
Nov 17, 2014 29.47 29.86 29.47 29.86 1,776 +0.52(+1.77%)
Nov 14, 2014 29.34 29.34 29.34 29.34 3,879 -0.45(-1.51%)
Nov 12, 2014 29.79 29.79 29.79 0 +0.27(+0.91%)
Nov 11, 2014 29.65 29.65 29.45 29.52 922 +0.74(+2.56%)
Nov 07, 2014 28.78 28.78 28.78 2,504 -0.30(-1.04%)
Nov 06, 2014 28.92 29.08 28.88 29.08 1,002 +0.25(+0.88%)
Nov 05, 2014 29.37 29.37 28.83 28.83 519 +0.19(+0.66%)
Nov 04, 2014 28.79 28.79 28.64 28.64 1,792 -0.37(-1.28%)
Nov 03, 2014 29.40 29.40 29.01 29.01 5,784 -0.19(-0.65%)
Oct 31, 2014 29.20 29.20 29.20 29.20 613 +0.00(+0.00%)
Oct 30, 2014 29.20 29.20 29.20 29.20 129 -0.07(-0.24%)
Oct 29, 2014 29.47 29.47 28.95 29.27 2,126 +0.61(+2.13%)
Oct 28, 2014 28.67 28.67 28.66 28.66 24,892 +0.35(+1.24%)
Oct 27, 2014 28.92 28.92 28.30 28.31 21,184 -0.50(-1.74%)
Oct 24, 2014 28.37 28.84 28.37 28.81 415,122 +0.28(+0.97%)
Oct 23, 2014 28.72 28.77 28.25 28.53 2,233 +0.11(+0.39%)
Oct 22, 2014 28.05 28.44 28.00 28.42 2,264 +0.08(+0.28%)
Oct 21, 2014 28.58 28.70 28.34 28.34 4,056 -0.26(-0.91%)
Oct 20, 2014 28.41 28.60 28.41 28.60 23,801 +0.13(+0.46%)
Oct 17, 2014 28.28 28.47 28.15 28.47 18,666 +0.56(+2.01%)
Oct 16, 2014 27.77 27.77 27.77 27.91 268,800 +0.16(+0.58%)
Oct 15, 2014 27.31 27.55 27.31 27.75 137,685 -0.15(-0.54%)
Oct 14, 2014 27.62 27.94 27.32 27.90 106,775 -0.10(-0.36%)
Oct 13, 2014 27.48 28.00 27.48 28.00 1,882 +0.36(+1.31%)
Oct 10, 2014 27.62 28.08 28.55 27.64 3,030 -0.91(-3.19%)
Oct 09, 2014 28.55 28.55 28.55 28.55 2,953 +0.18(+0.63%)
Oct 08, 2014 28.31 28.37 28.31 28.37 1,814 +0.30(+1.07%)
Oct 07, 2014 28.38 28.38 28.07 28.07 2,647 -0.06(-0.22%)
Oct 06, 2014 28.24 28.24 28.05 28.13 1,632 +0.34(+1.24%)
Oct 03, 2014 27.68 27.79 27.68 27.79 948 -0.39(-1.39%)
Oct 02, 2014 28.62 28.80 28.18 28.18 22,782 -0.36(-1.26%)
Oct 01, 2014 28.78 28.78 28.54 28.54 748 -0.37(-1.29%)
Sep 30, 2014 28.56 29.18 28.55 28.91 203,673 +0.39(+1.37%)
Sep 26, 2014 28.52 28.52 28.52 70 -0.97(-3.30%)
Sep 25, 2014 29.49 29.49 29.49 29.49 244 +0.03(+0.10%)
Sep 23, 2014 29.46 29.46 29.46 1,025 -0.06(-0.19%)
Sep 22, 2014 30.11 30.11 29.52 29.52 1,234 -0.57(-1.89%)
Sep 19, 2014 30.23 30.23 29.83 30.09 15,392 -0.04(-0.13%)
Sep 18, 2014 30.13 30.13 30.13 30.13 500 +0.19(+0.63%)
Sep 17, 2014 30.00 30.30 29.94 29.94 507 -0.11(-0.37%)
Sep 16, 2014 30.05 30.05 30.05 30.05 200 +0.05(+0.17%)
Sep 15, 2014 30.34 30.34 30.00 30.00 10,060 +0.71(+2.42%)
Sep 12, 2014 29.61 29.77 29.28 29.29 4,483 -0.23(-0.76%)
Sep 11, 2014 29.57 29.57 29.52 29.52 15,632 -0.41(-1.35%)
Sep 10, 2014 29.92 29.92 29.92 29.92 888 +0.77(+2.64%)
Sep 08, 2014 29.15 29.15 29.15 0 -0.31(-1.05%)
Sep 05, 2014 29.99 29.46 29.46 2,262 -0.53(-1.77%)
Sep 04, 2014 29.99 29.99 29.99 29.99 5,075 +0.53(+1.81%)
Sep 03, 2014 29.97 30.12 29.45 29.46 5,518 +0.25(+0.86%)
Sep 02, 2014 29.71 29.78 29.14 29.21 5,093 -0.45(-1.52%)
Aug 29, 2014 29.66 29.66 29.66 0 -0.08(-0.27%)
Aug 28, 2014 29.74 29.74 29.74 29.74 430 +0.20(+0.68%)
Aug 27, 2014 29.54 29.54 29.54 29.54 2,374 +0.59(+2.04%)
Aug 26, 2014 29.55 29.55 28.95 28.95 1,118 -0.02(-0.07%)
Aug 25, 2014 28.97 28.97 28.97 28.97 731 -0.30(-1.01%)
Aug 22, 2014 29.46 29.46 28.93 29.27 5,123 +0.20(+0.68%)
Aug 21, 2014 29.49 29.49 29.07 29.07 2,492 -0.32(-1.09%)
Aug 20, 2014 29.18 29.39 29.18 29.39 2,100 -0.23(-0.78%)
Aug 18, 2014 29.62 29.62 29.62 7,400 +0.66(+2.29%)
Aug 15, 2014 29.04 28.81 28.96 2,021 -0.08(-0.28%)
Aug 14, 2014 29.08 29.08 29.04 29.04 3,504 +0.32(+1.12%)
Aug 13, 2014 29.10 29.10 28.72 28.72 2,073 -0.77(-2.62%)
Aug 12, 2014 29.11 29.49 29.11 29.49 6,022 +0.59(+2.04%)
Aug 11, 2014 29.21 29.30 28.90 28.90 6,345 +0.13(+0.45%)
Aug 08, 2014 28.66 28.77 28.66 28.77 5,813 -0.87(-2.92%)
Aug 07, 2014 29.66 29.66 29.61 29.64 5,710 +0.20(+0.67%)
Aug 06, 2014 29.21 29.97 29.21 29.44 1,845 -0.59(-1.98%)
Aug 05, 2014 29.58 30.03 29.58 30.03 1,709 +0.38(+1.28%)
Aug 04, 2014 29.45 29.66 29.40 29.66 609 -0.72(-2.36%)
Jul 31, 2014 30.37 30.37 30.37 0 +0.27(+0.90%)
Jul 30, 2014 30.17 30.65 30.10 30.10 698 -0.61(-1.98%)
Jul 29, 2014 30.96 31.00 30.71 30.71 2,855 +0.06(+0.20%)
Jul 28, 2014 30.65 30.65 30.65 30.65 237 +0.23(+0.76%)
Jul 25, 2014 30.91 30.91 30.42 30.42 2,604 -0.47(-1.54%)
Jul 24, 2014 31.27 31.27 30.82 30.89 1,870 -0.37(-1.17%)
Jul 22, 2014 31.26 31.26 31.26 0 +0.26(+0.84%)
Jul 21, 2014 31.18 31.21 30.98 31.00 49,488 -0.18(-0.58%)
Jul 18, 2014 31.40 31.40 31.18 31.18 866 -0.23(-0.73%)
Jul 17, 2014 31.60 31.60 31.03 31.41 3,912 -0.19(-0.61%)
Jul 16, 2014 31.50 31.79 31.22 31.60 1,108 -0.42(-1.30%)
Jul 15, 2014 32.02 32.02 32.02 32.02 1,076 -0.17(-0.54%)
Jul 14, 2014 32.19 32.19 32.19 32.19 1,200 +0.42(+1.33%)
Jul 11, 2014 31.73 31.92 31.73 31.77 1,637 -0.23(-0.72%)
Jul 10, 2014 31.88 32.00 31.88 32.00 1,832 +0.17(+0.53%)
Jul 09, 2014 32.05 32.05 31.83 31.83 4,976 -0.07(-0.22%)
Jul 08, 2014 32.36 32.36 31.90 31.90 16,985 -0.93(-2.82%)
Jul 07, 2014 32.26 32.83 32.26 32.83 2,529 +0.19(+0.59%)
Jul 03, 2014 32.63 32.63 32.63 0 +0.22(+0.67%)
Jul 02, 2014 32.61 32.69 32.42 32.42 5,600 -0.42(-1.29%)
Jul 01, 2014 32.42 32.84 32.40 32.84 2,911 +1.01(+3.19%)
Jun 30, 2014 32.09 32.23 31.82 31.82 2,085 +0.30(+0.97%)
Jun 27, 2014 31.61 31.61 31.52 31.52 109,997 +0.67(+2.17%)
Jun 26, 2014 30.95 31.35 30.85 30.85 2,156 -0.36(-1.15%)
Jun 25, 2014 31.58 31.58 31.21 31.21 405 +0.01(+0.03%)
Jun 24, 2014 31.58 31.58 31.20 31.20 1,859 -0.35(-1.10%)
Jun 23, 2014 31.50 31.55 31.45 31.55 4,383 +0.08(+0.24%)
Jun 20, 2014 31.42 31.84 31.42 31.47 1,325 +0.05(+0.16%)
Jun 19, 2014 31.88 31.93 31.42 31.42 3,984 -0.03(-0.10%)
Jun 18, 2014 31.81 31.81 31.40 31.45 4,092 -0.40(-1.26%)
Jun 17, 2014 31.75 32.21 31.75 31.85 6,380 -0.37(-1.15%)
Jun 16, 2014 32.23 32.23 32.22 32.22 3,700 -0.19(-0.57%)
Jun 13, 2014 32.43 32.44 32.40 32.41 40,606 -0.40(-1.21%)
Jun 12, 2014 32.50 32.80 32.50 32.80 1,029 +0.90(+2.83%)
Jun 11, 2014 32.19 32.24 31.60 31.90 6,757 -0.18(-0.58%)
Jun 10, 2014 31.90 32.08 31.90 32.08 53,664 +0.28(+0.90%)
Jun 06, 2014 31.81 31.81 31.80 31.80 34,711 -0.49(-1.52%)
Jun 05, 2014 32.06 32.30 32.06 32.29 67,757 +0.23(+0.72%)
Jun 04, 2014 32.07 32.11 32.06 32.06 66,635 +0.00(+0.00%)
Jun 03, 2014 32.06 32.06 32.06 32.06 7,533 -0.08(-0.25%)
Jun 02, 2014 31.84 32.14 31.71 32.14 2,145 +0.09(+0.30%)
May 30, 2014 32.47 32.47 32.05 32.05 4,805 +0.32(+0.99%)
May 29, 2014 32.10 32.10 31.73 31.73 68,135 +0.47(+1.50%)
May 28, 2014 31.26 31.26 31.26 31.26 990 -0.84(-2.63%)
May 23, 2014 32.10 32.10 32.10 0 -0.15(-0.45%)
May 22, 2014 32.51 32.51 32.25 32.25 8,700 +0.26(+0.81%)
May 21, 2014 31.99 31.99 31.99 31.99 850 -0.25(-0.78%)
May 20, 2014 32.31 32.31 32.08 32.24 9,400 -0.23(-0.71%)
May 16, 2014 32.47 32.47 32.47 32.47 0 +0.56(+1.75%)
May 15, 2014 31.72 31.91 31.72 31.91 1,277 +0.60(+1.92%)
May 14, 2014 31.26 31.31 31.26 31.31 737 -0.39(-1.23%)
May 13, 2014 31.70 31.70 31.70 31.70 4,400 +0.32(+1.02%)
May 09, 2014 31.38 31.38 31.38 17 +0.15(+0.48%)
May 08, 2014 31.18 31.23 31.18 31.23 13,500 +0.39(+1.26%)
May 07, 2014 30.79 30.84 30.79 30.84 3,003 +0.03(+0.10%)
May 06, 2014 31.20 31.20 30.81 30.81 12,750 +0.26(+0.85%)
May 05, 2014 30.86 30.86 30.55 30.55 740 -0.06(-0.20%)
May 02, 2014 30.72 31.00 30.61 30.61 82,972 -0.39(-1.26%)
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.