$102.79 +0.13 (%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEO historical data

Date Open High Low Close Volume
12/7/2016101.24102.76101.19102.661,194,386
12/6/2016100.99101.03100.34100.54966,263
12/5/2016101.63101.66100.81101.14807,150
12/2/2016100.45100.7799.92100.391,626,852
12/1/2016100.77100.8599.7599.951,286,765
11/30/2016102.39102.41101.24101.241,453,142
11/29/2016101.92102.37101.73102.09968,586
11/28/2016101.22101.94100.85101.80963,385
11/25/2016102.06102.13101.71101.84400,004
11/23/2016100.18100.79100.13100.691,300,037
11/22/2016100.90101.59100.88100.951,472,983
11/21/2016101.70102.05100.97101.67680,018
11/18/2016101.79102.03101.09101.72950,583
11/17/2016102.29102.70102.12102.411,162,624
11/16/2016100.44101.28100.44101.221,523,926
11/15/2016100.33101.20100.16100.97721,833
11/14/2016100.09100.4299.46100.061,131,761
11/11/2016100.79101.73100.68101.371,842,018
11/10/2016101.74102.30100.36101.691,366,294
11/9/2016103.39104.87103.33104.42706,518
11/8/2016104.72105.77104.69105.58395,476
11/7/2016103.81104.50100.93104.50528,776
11/4/2016104.34104.68103.85103.87534,841
11/3/2016104.48105.04103.77104.00822,777
11/2/2016106.39106.44105.77105.83511,206
11/1/2016107.44107.52106.25106.29616,384
10/31/2016107.59107.80107.20107.53754,354
10/28/2016107.36107.69107.09107.13561,575
10/27/2016108.50108.61107.29107.30802,025
10/26/2016108.94108.96108.03108.05960,343
10/25/2016108.24108.70108.11108.22973,318
10/24/2016108.25108.44107.81108.21615,579
10/21/2016107.91108.41107.38108.24842,578
10/20/2016108.00108.75107.96108.25648,591
10/19/2016108.86109.06108.34108.39492,172
10/18/2016109.30109.33108.12108.15607,700
10/17/2016107.59108.01107.42107.73708,360
10/14/2016108.90109.15108.36108.50567,142
10/13/2016108.53109.83108.20109.50551,673
10/12/2016110.21110.23109.05109.30929,330
10/11/2016111.78111.89109.84109.99936,745
10/10/2016112.83112.86112.33112.47340,175
10/7/2016112.46112.96112.02112.66556,117
10/6/2016113.82114.18113.51113.66534,588
10/5/2016115.22115.78114.24114.44620,651
10/4/2016117.62117.65116.15116.33633,457
10/3/2016116.94116.94115.93116.38471,095
9/30/2016116.00116.36115.54116.04381,114
9/29/2016116.97116.98115.71115.81452,617
9/28/2016116.75117.07116.34116.99496,309
9/27/2016116.08116.93115.97116.45481,736
9/26/2016115.43116.26115.07116.05451,791
9/23/2016116.27116.72115.99116.35357,987
9/22/2016116.87117.43116.74116.82494,278
9/21/2016114.83115.71114.20115.58734,330
9/20/2016115.27115.27114.33114.54551,604
9/19/2016114.05114.41113.79113.88428,138
9/16/2016113.20113.20112.24112.70473,833
9/15/2016113.13113.88112.69113.72604,358
9/14/2016111.87112.12110.95111.17426,082
9/13/2016111.27111.89110.62110.91500,384
9/12/2016110.88112.64110.78112.57418,262
9/9/2016112.56112.59111.08111.08591,727
9/8/2016113.77114.04113.17113.38443,977
9/7/2016114.44114.87114.19114.39443,732
9/6/2016114.74114.98113.91114.781,023,035
9/2/2016114.74116.22114.66115.77531,907
9/1/2016112.20112.96111.97112.73574,874
8/31/2016112.39112.65112.12112.48862,159
8/30/2016113.51113.81112.82112.96850,957
8/29/2016114.24115.04113.97114.91262,224
8/26/2016115.05115.78113.93114.49693,801
8/25/2016114.70115.34114.64114.80345,151
8/24/2016114.97115.01114.39114.76315,225
8/23/2016115.75115.86114.56114.81468,660
8/22/2016114.44114.95114.31114.50338,142
8/19/2016114.98115.55114.61115.46444,367
8/18/2016116.03116.14115.31115.70343,674
8/17/2016115.15115.57114.44115.33493,163
8/16/2016114.64115.14114.20114.51759,413
8/15/2016114.51114.66114.06114.13428,622
8/12/2016114.56114.70114.11114.19311,223
8/11/2016114.11115.05114.11114.53619,068
8/10/2016113.76114.16113.27114.00441,481
8/9/2016114.61115.38114.60115.11597,631
8/8/2016114.35115.11114.34114.94374,747
8/5/2016115.31115.94115.27115.63423,775
8/4/2016115.17115.94115.17115.811,063,956
8/3/2016114.91115.33114.54114.96515,988
8/2/2016115.74116.15115.24115.90538,622
8/1/2016114.84115.87114.79114.91665,137
7/29/2016116.46116.94115.54116.541,677,923
7/28/2016117.75117.84116.54116.99909,353
7/27/2016113.74113.93112.63113.04547,405
7/26/2016115.22115.47114.42114.83611,914
7/25/2016113.90113.99113.43113.78297,412
7/22/2016112.57114.05112.56114.03478,590
7/21/2016112.28113.25112.28112.78425,030
7/20/2016111.86113.28111.77113.06927,162
7/19/2016111.90112.19111.37111.681,491,865
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center