$104.44 -2.56 (%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Feb. 5, 2016 | 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
2/5/2016105.08105.20104.05104.44970,630
2/4/2016107.14107.56106.53107.00983,373
2/3/2016110.54110.58108.65109.83663,546
2/2/2016109.91110.00108.84109.21466,352
2/1/2016108.31110.60107.86110.09893,430
1/29/2016105.89107.92105.53107.67604,660
1/28/2016105.74106.71104.95106.29831,594
1/27/2016106.76107.55105.80106.42546,244
1/26/2016105.82107.76105.66107.58916,170
1/25/2016104.54105.71104.31104.81715,138
1/22/2016106.10106.96105.88106.511,103,594
1/21/2016103.03104.37101.92103.52928,244
1/20/2016101.82102.75100.12102.071,084,500
1/19/2016103.48103.92102.66103.11801,769
1/15/2016101.45102.73101.33102.331,205,700
1/14/2016105.14105.29104.02104.79725,079
1/13/2016107.14107.32105.07105.27772,736
1/12/2016105.75106.39105.32106.27667,324
1/11/2016105.73105.91104.35105.23518,240
1/8/2016106.69106.72104.39104.58661,160
1/7/2016105.04105.86104.51104.701,064,158
1/6/2016106.96107.80106.71107.22341,346
1/5/2016108.40108.57107.62108.35450,907
1/4/2016107.77107.83105.93107.75583,539
12/31/2015110.00110.00109.05109.07259,744
12/30/2015111.64111.72110.60110.61519,476
12/29/2015110.23111.26110.23111.05423,351
12/28/2015109.20109.55109.09109.46347,560
12/24/2015110.15110.53109.67109.71174,016
12/23/2015109.62110.51109.40110.26621,366
12/22/2015107.21108.48106.60108.16658,613
12/21/2015109.26109.26106.96107.50560,356
12/18/2015108.41108.53107.17107.17998,991
12/17/2015109.89109.91108.80108.81481,091
12/16/2015110.83111.25109.60111.04529,054
12/15/2015109.97110.39109.25109.46436,021
12/14/2015110.36110.62108.68109.89847,139
12/11/2015110.36110.79109.50109.98721,722
12/10/2015111.41111.96110.82111.00464,597
12/9/2015112.82113.70111.22111.72354,283
12/8/2015112.56112.91112.03112.44345,993
12/7/2015114.76114.96113.95114.35307,921
12/4/2015113.81115.02113.81115.02307,534
12/3/2015115.54115.57113.25113.73358,862
12/2/2015115.82116.52115.09115.17563,379
12/1/2015115.18115.84114.77115.80395,571
11/30/2015115.43116.05114.51114.56400,832
11/27/2015116.22116.38115.55115.81366,263
11/25/2015116.35116.38115.89115.90398,381
11/24/2015113.89115.26113.87114.93433,202
11/23/2015116.08116.44115.19115.35737,100
11/20/2015117.69117.95116.53116.56385,648
11/19/2015116.09116.70115.86116.15325,289
11/18/2015114.39115.51114.27115.37298,782
11/17/2015113.94114.95113.84114.08391,827
11/16/2015112.02113.60111.96113.58387,774
11/13/2015112.65113.03112.00112.27326,416
11/12/2015115.20115.41114.18114.35368,970
11/11/2015115.19115.71114.70115.40441,963
11/10/2015112.58113.82112.29113.64343,879
11/9/2015113.00113.05112.37112.83405,349
11/6/2015114.12114.50112.91113.55419,767
11/5/2015115.64115.99115.38115.69257,300
11/4/2015116.87116.92115.85116.19408,314
11/3/2015115.19115.85114.89115.69269,813
11/2/2015115.52115.89114.91115.77309,171
10/30/2015115.20116.10114.69115.08355,666
10/29/2015115.01115.66114.85115.38379,364
10/28/2015114.33115.16113.35114.46361,310
10/27/2015114.94115.02113.85114.04394,769
10/26/2015115.01115.58115.01115.27600,881
10/23/2015114.68115.12113.88114.43360,836
10/22/2015114.67115.30114.61114.94318,895
10/21/2015113.91114.28113.53113.59324,908
10/20/2015114.53114.78114.21114.44341,684
10/19/2015114.46114.62113.80114.23288,686
10/16/2015113.24113.89112.95113.84329,762
10/15/2015113.05114.11112.89113.69781,625
10/14/2015111.60112.24111.40111.68634,019
10/13/2015111.80112.90111.78112.14351,823
10/12/2015112.01112.47111.58112.11318,974
10/9/2015111.72112.33111.53111.77319,071
10/8/2015111.41112.78111.23112.61568,970
10/7/2015110.51110.87109.47110.55380,977
10/6/2015110.06110.83109.86110.09397,271
10/5/2015109.34110.45109.30110.38550,722
10/2/2015107.63109.75107.21109.73374,612
10/1/2015107.76107.99106.39107.50515,445
9/30/2015107.07108.00106.58107.79741,827
9/29/2015103.95104.56103.44104.32607,863
9/28/2015106.15106.17104.19104.27522,378
9/25/2015106.08106.83105.83106.24473,989
9/24/2015104.81105.50104.12105.15531,050
9/23/2015106.15106.23105.14105.36469,177
9/22/2015106.58106.82105.51106.38552,379
9/21/2015110.22110.23109.17109.56420,692
9/18/2015109.58110.41109.27109.44494,993
9/17/2015110.56111.80110.01110.45565,304
9/16/2015110.56110.78109.91110.09767,637
9/15/2015106.03107.31105.90107.15529,179
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center