Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs $121.64

down -0.44


24/4/2014 11:03 AM  |  NYSE : DEO  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEO historical data

Date Open High Low Close Volume
4/23/2014122.76122.99121.83122.08594,163
4/22/2014125.42125.42123.57123.96792,206
4/21/2014124.50124.50123.89124.01326,043
4/17/2014123.15123.98122.81123.81883,221
4/16/2014128.52128.58127.32127.86635,720
4/15/2014128.00128.40127.21128.15603,392
4/14/2014129.09129.19127.67128.49782,104
4/11/2014124.70125.74124.70125.09366,977
4/10/2014127.17127.54125.78125.90534,291
4/9/2014127.65127.65126.02126.89610,991
4/8/2014125.49126.14125.05125.97631,527
4/7/2014123.55123.72122.96122.96322,360
4/4/2014122.81124.20122.59122.85384,009
4/3/2014122.31122.45121.81122.30283,939
4/2/2014122.31122.73122.07122.44687,794
4/1/2014123.00124.05122.94123.37643,702
3/31/2014125.08125.14124.06124.59243,762
3/28/2014124.17124.91124.17124.79401,328
3/27/2014123.07124.60123.02124.00500,870
3/26/2014122.05122.52121.42121.51907,442
3/25/2014121.69123.21121.23122.841,044,720
3/24/2014120.23120.70119.55120.31840,884
3/21/2014118.92119.66118.39118.501,112,530
3/20/2014117.85119.11117.85118.92482,494
3/19/2014118.68119.80118.00118.60606,713
3/18/2014119.13120.00119.13119.81426,547
3/17/2014119.81120.27118.82119.10976,245
3/14/2014120.46121.84120.43120.78360,598
3/13/2014122.09122.36119.65120.03449,763
3/12/2014120.74121.73120.51121.08656,234
3/11/2014123.61124.25122.70122.96313,942
3/10/2014122.74124.05122.64123.98627,867
3/7/2014124.34124.61123.20123.96393,727
3/6/2014124.46125.22124.39124.82622,298
3/5/2014124.88125.13124.28124.65550,566
3/4/2014125.94125.97124.90125.23391,497
3/3/2014123.56123.95122.80123.32515,563
2/28/2014126.10126.18125.04125.71411,265
2/27/2014124.63125.60124.34125.30304,260
2/26/2014125.05125.54124.65124.80503,603
2/25/2014127.31127.66126.20126.67533,293
2/24/2014126.21127.68126.01127.04370,649
2/21/2014126.79127.03125.90125.95324,746
2/20/2014126.49127.18125.85126.89495,531
2/19/2014126.27127.50126.18126.42644,228
2/18/2014125.38125.50124.94125.08554,173
2/14/2014122.66124.07122.57124.07452,808
2/13/2014121.19122.24121.08122.12714,661
2/12/2014122.85123.15122.45123.01360,565
2/11/2014121.22122.49121.22122.41434,449
2/10/2014120.57120.98120.25120.93449,612
2/7/2014120.05120.35119.19120.12389,910
2/6/2014117.47119.66117.46119.52615,661
2/5/2014115.00116.97114.96116.84690,043
2/4/2014116.23116.60115.65116.32978,206
2/3/2014119.08119.21116.34116.681,426,810
1/31/2014118.49120.34118.15120.051,266,120
1/30/2014121.57122.10120.21120.481,873,580
1/29/2014125.84127.23125.58127.08604,374
1/28/2014127.02127.25126.32127.09450,015
1/27/2014127.53128.05126.35126.68438,874
1/24/2014129.27129.45127.75127.78584,541
1/23/2014131.72131.93130.92131.19535,952
1/22/2014132.81133.00132.26132.74430,655
1/21/2014131.52131.73130.83131.73765,806
1/17/2014128.07128.25127.23127.64536,135
1/16/2014129.13129.33128.71129.16581,952
1/15/2014130.25130.77129.88130.68461,255
1/14/2014132.23132.43131.54132.36436,613
1/13/2014130.84131.49130.28130.51509,500
1/10/2014129.58131.45129.58131.32420,792
1/9/2014126.93128.75126.88128.58443,340
1/8/2014128.29129.10127.66128.22516,479
1/7/2014129.80129.92129.01129.57372,444
1/6/2014130.34130.82129.67129.67278,722
1/3/2014130.65131.51130.36130.82348,789
1/2/2014131.38131.38130.15130.45426,609
12/31/2013132.21132.44131.90132.42294,497
12/30/2013131.00131.97130.87131.38307,663
12/27/2013131.36131.81130.93131.55470,097
12/26/2013128.87129.88128.81129.72189,323
12/24/2013128.64128.82128.30128.81107,483
12/23/2013127.73128.91127.73128.26311,928
12/20/2013127.80128.28127.46127.53373,527
12/19/2013127.89128.61127.61128.45331,583
12/18/2013126.42128.73125.85128.68477,809
12/17/2013125.97126.17124.84125.68393,593
12/16/2013125.24126.78125.19126.49556,354
12/13/2013123.90124.01123.00123.25251,840
12/12/2013124.02124.23123.03123.25318,285
12/11/2013126.28126.45124.82125.01447,946
12/10/2013126.85127.36126.38126.93532,758
12/9/2013126.16127.18125.98126.87331,319
12/6/2013125.83126.73125.62126.56264,137
12/5/2013125.54125.91124.75124.86284,660
12/4/2013125.11126.27125.09125.98406,182
12/3/2013125.52125.97125.19125.76421,478
12/2/2013127.01127.12126.05126.11299,188
11/29/2013128.34128.34127.50127.67134,294
11/27/2013128.62128.64127.77128.15341,209
Trading Center