$120.54 +0.40 (%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Nov. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEO historical data

Date Open High Low Close Volume
11/24/2014120.90121.07120.33120.54615,947
11/21/2014120.05120.59119.89120.14397,485
11/20/2014118.36118.86118.19118.42309,901
11/19/2014118.53118.57117.59118.29905,663
11/18/2014119.16119.27118.83118.91287,215
11/17/2014117.53118.61117.51118.53216,006
11/14/2014117.95118.07117.61117.69220,032
11/13/2014118.68119.17118.40118.67276,528
11/12/2014117.98118.31117.66117.86236,521
11/11/2014118.51118.90118.23118.57362,969
11/10/2014117.77118.16117.13118.16379,649
11/7/2014116.00116.30115.47116.30333,694
11/6/2014116.65117.06116.20116.74311,031
11/5/2014116.24116.44115.63116.18233,083
11/4/2014116.01116.25115.24115.69354,764
11/3/2014116.96117.14115.87116.09579,635
10/31/2014117.68118.10117.13117.97478,271
10/30/2014115.38116.40115.38115.97593,593
10/29/2014116.80117.60115.77116.28360,938
10/28/2014115.43116.05115.22116.04373,894
10/27/2014114.21114.99114.12114.72269,505
10/24/2014113.90114.90113.89114.70344,825
10/23/2014113.42114.35113.25113.88551,294
10/22/2014112.23112.92112.00112.03481,054
10/21/2014113.28113.74113.14113.48758,877
10/20/2014112.35113.43112.26113.39572,933
10/17/2014110.90113.23110.77112.85858,229
10/16/2014109.51110.99109.29110.14799,611
10/15/2014110.48110.86108.20109.77778,623
10/14/2014109.92110.54109.46109.86617,526
10/13/2014110.55111.45110.04110.10424,521
10/10/2014111.54111.88110.90110.93542,665
10/9/2014113.92114.28112.48112.59324,454
10/8/2014111.72113.99111.64113.91520,341
10/7/2014112.49112.76111.57111.60472,742
10/6/2014112.62113.58112.60113.48624,390
10/3/2014111.87112.50111.44112.261,004,219
10/2/2014114.74114.74113.27113.73634,297
10/1/2014114.12114.56113.47113.66427,177
9/30/2014114.99116.20114.86115.40504,557
9/29/2014113.90114.72113.72114.40529,581
9/26/2014115.42115.68114.88115.26341,532
9/25/2014117.21117.21115.80115.80512,869
9/24/2014117.11117.80116.75117.70488,575
9/23/2014116.75117.26116.11116.36845,136
9/22/2014118.93119.04118.30118.58629,099
9/19/2014120.52120.52119.04119.21557,009
9/18/2014121.30121.55120.51121.09604,624
9/17/2014121.50121.59120.03120.34477,276
9/16/2014122.23122.36121.55121.89469,783
9/15/2014121.97122.35120.25122.07534,313
9/12/2014119.94119.99119.27119.69283,044
9/11/2014119.88120.01119.08119.91411,112
9/10/2014120.25120.49119.89120.32482,585
9/9/2014120.53120.66119.42119.81468,615
9/8/2014119.28119.61119.04119.42706,738
9/5/2014120.43120.99120.39120.95334,791
9/4/2014121.50121.79121.09121.50844,691
9/3/2014121.46121.46120.36120.53698,644
9/2/2014120.28120.28119.55119.91707,569
8/29/2014120.22120.22119.15119.87839,351
8/28/2014119.46119.92119.25119.39673,736
8/27/2014119.04119.06118.59118.78455,741
8/26/2014118.86119.40118.15118.15424,110
8/25/2014118.90119.34118.26118.91486,849
8/22/2014118.64118.75118.04118.14382,979
8/21/2014119.02119.63118.90119.00332,261
8/20/2014118.61118.90118.40118.60340,216
8/19/2014118.98119.72118.93119.51285,577
8/18/2014119.35119.42118.78119.19458,585
8/15/2014119.08119.43117.81118.37432,787
8/14/2014117.59117.99117.33117.99388,810
8/13/2014116.76117.14116.56116.80522,156
8/12/2014116.63117.39116.44117.25455,380
8/11/2014116.06116.60115.98116.18945,781
8/8/2014114.80116.96114.51116.911,308,075
8/7/2014117.86118.09116.90117.11745,629
8/6/2014117.69118.84117.69118.69856,347
8/5/2014119.30119.47118.82119.07636,614
8/4/2014119.63119.63118.37119.02664,510
8/1/2014119.04120.16118.80119.29804,347
7/31/2014121.17121.21120.16120.22534,024
7/30/2014121.81121.91120.55121.26600,141
7/29/2014123.16123.31122.23122.29932,434
7/28/2014122.62122.62121.57121.95679,463
7/25/2014122.74123.01122.00122.341,043,681
7/24/2014124.09124.21123.84123.88478,260
7/23/2014124.68124.68124.05124.30577,347
7/22/2014124.10124.36123.96124.15565,017
7/21/2014123.78124.20123.45123.82863,528
7/18/2014123.85124.43123.75124.181,028,202
7/17/2014125.20125.61124.09124.23588,059
7/16/2014126.56126.64125.69125.91393,975
7/15/2014127.01127.34126.00126.04426,309
7/14/2014127.97127.98127.32127.51292,739
7/11/2014126.14127.01126.01126.84383,278
7/10/2014126.84127.44126.62127.42282,027
7/9/2014127.33128.03127.21127.93373,883
7/8/2014128.49128.85127.87128.25379,313
7/7/2014129.87130.36129.53129.98324,156
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center