$112.09 +0.16 (%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Aug. 4, 2015 | 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
8/3/2015112.22112.50111.36111.93537,753
7/31/2015112.28112.48111.68112.311,016,779
7/30/2015113.40113.49112.61113.20751,938
7/29/2015114.84115.37114.58114.591,072,241
7/28/2015113.35113.89112.77113.381,209,305
7/27/2015113.88114.00112.52112.85827,557
7/24/2015115.68116.21114.38114.501,037,700
7/23/2015118.78118.78113.28114.912,269,815
7/22/2015119.48120.27119.30119.66354,839
7/21/2015120.54120.54119.55120.03351,744
7/20/2015120.22120.70120.14120.22310,608
7/17/2015120.60121.30120.50120.95222,572
7/16/2015122.00122.21121.29121.62343,873
7/15/2015120.91121.64120.78121.11396,604
7/14/2015120.53121.23120.25120.91910,793
7/13/2015119.29119.90118.94119.22593,294
7/10/2015119.43119.43118.60118.94893,141
7/9/2015116.36116.44115.00115.00663,852
7/8/2015115.19115.39114.07114.09665,883
7/7/2015116.17116.98114.73116.78681,813
7/6/2015116.69117.60116.60117.25497,820
7/2/2015117.75118.15117.46118.00580,682
7/1/2015117.25117.94117.04117.53771,251
6/30/2015116.55117.01115.78116.041,829,717
6/29/2015117.37118.10116.56116.702,228,693
6/26/2015120.88121.20119.50119.791,455,113
6/25/2015121.15121.15118.00120.691,376,093
6/24/2015121.57122.04120.58120.77513,847
6/23/2015122.22122.23121.44121.95911,782
6/22/2015120.42121.03119.92119.95477,734
6/19/2015119.77119.93119.10119.14550,073
6/18/2015120.47120.83119.72120.341,190,570
6/17/2015117.66119.14117.17118.032,814,360
6/16/2015115.98117.52115.81117.34523,576
6/15/2015116.01117.26115.73116.55517,736
6/12/2015117.99118.48117.71117.91641,860
6/11/2015118.19118.82117.44117.90748,121
6/10/2015116.18118.14116.13116.90659,026
6/9/2015116.42116.49115.09116.261,051,485
6/8/2015118.00115.60113.36114.702,883,264
6/5/2015107.44118.27107.19118.004,047,453
6/4/2015110.00110.59109.10109.30285,529
6/3/2015110.09110.55109.92110.24417,017
6/2/2015109.33110.03109.21109.74442,352
6/1/2015111.15111.31110.17110.47335,431
5/29/2015111.41111.66110.64110.96759,078
5/28/2015112.31112.93111.99112.78831,114
5/27/2015112.22112.95111.98112.58602,879
5/26/2015111.96111.97110.38110.55839,890
5/22/2015113.35113.40111.87111.95470,937
5/21/2015112.26112.97111.95112.51456,720
5/20/2015112.08112.31111.50111.64766,126
5/19/2015112.77112.84112.14112.36458,761
5/18/2015111.97112.62111.89112.24368,088
5/15/2015112.40113.07112.19112.91283,237
5/14/2015112.02112.78111.71112.61625,983
5/13/2015110.68110.82110.02110.35502,897
5/12/2015109.98110.35109.69110.07726,593
5/11/2015110.61111.56110.82110.88566,310
5/8/2015110.18111.09109.73110.611,449,372
5/7/2015108.26108.86108.09108.581,038,968
5/6/2015109.75109.92109.12109.451,068,339
5/5/2015110.46110.64109.31109.59812,497
5/4/2015111.09111.35110.70110.99412,570
5/1/2015110.00111.11109.78111.09585,298
4/30/2015111.38111.93110.82111.02628,273
4/29/2015112.69112.89111.12111.58388,493
4/28/2015112.80113.59112.72113.38805,811
4/27/2015113.45114.00112.79113.47427,587
4/24/2015113.29113.96113.10113.36378,272
4/23/2015111.89112.84111.69112.63340,010
4/22/2015111.89112.62111.25112.35374,350
4/21/2015112.14112.59111.92112.33355,703
4/20/2015111.55112.12111.33111.49438,056
4/17/2015112.60113.09111.93112.69382,053
4/16/2015114.08114.14113.04113.59637,717
4/15/2015116.51117.17116.11116.89620,255
4/14/2015114.24114.77113.74114.62491,974
4/13/2015114.00114.43113.38113.42331,875
4/10/2015112.87113.93112.73113.80292,518
4/9/2015114.42114.46113.03113.51350,311
4/8/2015114.78115.00113.49113.92285,597
4/7/2015114.91115.62114.26114.26404,464
4/6/2015112.65113.81112.59113.24235,126
4/2/2015111.50112.81111.45112.56565,273
4/1/2015110.65111.35110.43111.03479,977
3/31/2015109.78111.39109.66110.57782,810
3/30/2015112.32113.31112.24113.05357,875
3/27/2015112.68113.36112.24113.24265,765
3/26/2015112.88112.93112.16112.71569,620
3/25/2015115.37115.74114.12114.17277,868
3/24/2015116.23116.53114.58114.66411,084
3/23/2015115.40115.97115.28115.34376,490
3/20/2015114.16115.48113.89114.94397,953
3/19/2015114.28114.70113.75114.07476,478
3/18/2015113.40116.94113.15116.51654,355
3/17/2015112.94113.14112.14112.92414,526
3/16/2015110.86112.62110.64112.37422,359
3/13/2015109.53110.13109.37110.00931,802
3/12/2015113.30113.34111.89112.49504,098
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!