DIAGEO $123.16

up +0.07


22/5/2013 04:22 PM  |  NYSE : DEO  |  Industries : Manufacturing / Beverage Manufacturing
Type:

DEO historical data

Date Open High Low Close Volume
5/21/2013 122.66 123.81 122.30 123.09 4829
5/20/2013 124.12 124.63 123.93 123.99 6951
5/17/2013 122.64 123.40 122.50 123.20 6645
5/16/2013 125.32 125.70 124.83 124.95 4294
5/15/2013 125.06 125.56 125.04 125.45 4501
5/14/2013 124.87 126.29 124.70 125.78 4421
5/13/2013 124.67 124.91 124.38 124.53 2841
5/10/2013 124.06 124.26 123.63 123.92 3713
5/9/2013 123.20 123.70 122.77 122.95 4322
5/8/2013 122.96 124.30 122.89 123.55 3269
5/7/2013 122.58 123.11 121.90 122.95 3635
5/6/2013 123.37 123.40 122.51 122.55 2895
5/3/2013 123.17 123.47 122.70 123.45 4795
5/2/2013 121.99 122.87 121.88 122.81 3243
5/1/2013 122.76 123.19 122.15 122.25 5214
4/30/2013 121.69 122.28 121.10 122.20 6438
4/29/2013 120.97 121.69 120.67 121.38 8466
4/26/2013 120.28 120.60 120.11 120.34 5553
4/25/2013 121.09 121.37 119.90 120.12 8445
4/24/2013 121.12 122.03 120.87 121.20 9557
4/23/2013 121.78 123.21 121.60 123.12 5961
4/22/2013 120.08 120.70 119.60 120.49 5809
4/19/2013 120.90 121.14 120.28 120.97 16663
4/18/2013 121.28 121.39 120.34 120.53 3161
4/17/2013 121.19 121.47 119.87 120.40 2973
4/16/2013 121.34 121.45 120.01 120.95 3682
4/15/2013 121.85 122.52 121.01 121.03 4627
4/12/2013 122.56 122.86 121.78 122.75 4025
4/11/2013 122.39 123.44 122.17 123.03 3588
4/10/2013 120.53 122.69 120.48 121.78 5902
4/9/2013 120.29 121.47 119.84 121.02 7513
4/8/2013 124.00 124.02 122.95 123.26 5033
4/5/2013 122.05 123.02 121.61 122.92 7318
4/4/2013 123.57 124.99 123.53 124.74 4294
4/3/2013 127.38 127.51 125.61 125.74 4045
4/2/2013 125.69 126.62 125.53 126.36 8557
4/1/2013 125.93 126.20 125.47 125.55 3427
3/28/2013 125.05 126.46 124.94 125.84 4613
3/27/2013 121.85 123.54 121.80 123.43 4527
3/26/2013 122.54 123.28 122.42 123.23 5951
3/25/2013 123.66 124.20 123.01 123.29 4980
3/22/2013 123.04 124.20 122.92 123.89 6298
3/21/2013 121.69 122.78 121.58 122.06 3751
3/20/2013 123.84 123.89 122.45 122.80 4965
3/19/2013 122.68 123.58 122.30 123.00 7846
3/18/2013 121.34 122.00 120.82 120.96 6851
3/15/2013 121.46 121.95 120.95 121.08 6245
3/14/2013 119.78 121.76 119.46 121.68 7888
3/13/2013 118.96 119.01 118.45 118.92 3979
3/12/2013 119.13 119.73 118.90 119.31 11470
3/11/2013 119.21 119.40 119.06 119.20 8139
3/8/2013 119.57 119.64 119.00 119.46 5902
3/7/2013 120.89 120.94 120.00 120.14 3101
3/6/2013 120.66 121.12 120.22 120.51 5164
3/5/2013 120.60 120.93 120.43 120.80 5368
3/4/2013 119.16 119.80 118.59 119.74 3825
3/1/2013 118.41 118.86 118.22 118.69 3271
2/28/2013 119.33 120.21 119.27 119.71 6676
2/27/2013 117.74 118.77 117.51 118.52 3180
2/26/2013 118.85 119.61 118.31 118.69 5243
2/25/2013 118.40 119.03 118.10 118.20 6911
2/22/2013 120.32 121.09 119.67 120.91 6914
2/21/2013 118.75 119.11 118.08 118.73 3970
2/20/2013 120.30 120.57 119.17 119.25 3617
2/19/2013 120.00 120.26 119.56 120.14 4480
2/15/2013 119.63 120.55 119.38 119.98 4078
2/14/2013 119.60 120.04 119.04 119.44 6389
2/13/2013 119.17 119.23 118.22 118.70 4715
2/12/2013 117.95 118.71 117.80 118.18 3305
2/11/2013 118.04 118.30 117.12 117.32 3851
2/8/2013 119.11 119.56 119.00 119.16 5674
2/7/2013 118.65 118.89 117.56 118.04 4861
2/6/2013 117.78 118.05 116.95 117.99 3942
2/5/2013 118.38 118.46 117.48 117.58 3550
2/4/2013 119.40 119.76 118.06 118.24 5024
2/1/2013 121.55 121.55 119.80 119.91 5023
1/31/2013 119.70 120.05 118.75 119.30 7445
1/30/2013 118.38 118.50 117.03 117.28 5647
1/29/2013 117.93 118.29 117.75 118.06 2970
1/28/2013 117.66 117.74 116.80 117.17 4760
1/25/2013 117.71 118.03 117.14 118.03 3839
1/24/2013 117.36 118.09 117.19 117.50 3569
1/23/2013 118.17 118.70 117.98 118.03 3630
1/22/2013 116.62 117.27 116.35 117.14 5759
1/18/2013 117.70 117.79 117.03 117.70 3472
1/17/2013 117.16 117.28 116.66 117.23 3086
1/16/2013 115.04 116.19 115.01 116.19 4834
1/15/2013 114.88 116.31 114.88 115.90 4895
1/14/2013 114.76 115.56 114.74 115.40 5982
1/11/2013 116.33 116.37 115.28 115.84 4876
1/10/2013 114.52 115.55 114.52 115.38 10692
1/9/2013 115.35 115.97 115.17 115.39 6465
1/8/2013 116.33 116.56 115.74 116.30 3196
1/7/2013 116.44 116.72 116.18 116.72 5663
1/4/2013 116.08 117.24 116.03 117.17 5782
1/3/2013 117.03 117.93 117.01 117.37 4907
1/2/2013 118.89 118.99 117.86 118.84 4539
12/31/2012 115.70 116.87 115.53 116.58 4096
12/28/2012 116.36 116.80 116.11 116.19 4179
12/27/2012 117.07 117.08 116.29 116.82 5876
Marketplace
Trading Center