$113.04 -1.79 (%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEO historical data

Date Open High Low Close Volume
7/26/2016115.22115.47114.42114.83611,914
7/25/2016113.90113.99113.43113.78297,412
7/22/2016112.57114.05112.56114.03478,590
7/21/2016112.28113.25112.28112.78425,030
7/20/2016111.86113.28111.77113.06927,162
7/19/2016111.90112.19111.37111.681,491,865
7/18/2016114.00114.08113.45113.82752,753
7/15/2016112.92113.34112.43113.04686,699
7/14/2016114.21114.38113.27113.48570,261
7/13/2016112.59114.15112.59113.801,160,705
7/12/2016113.79114.90113.13114.631,189,225
7/11/2016112.76114.08112.66113.441,406,561
7/8/2016112.20113.35112.15112.801,336,493
7/7/2016114.05114.20113.31113.641,639,220
7/6/2016111.98113.74111.70113.631,532,933
7/5/2016112.43113.46112.43113.19879,136
7/1/2016112.88113.82112.90113.71971,473
6/30/2016110.28112.94109.93112.881,720,658
6/29/2016107.04109.74106.70108.791,548,718
6/28/2016106.14106.15104.40105.901,463,761
6/27/2016103.09103.84101.37103.622,382,466
6/24/2016105.33107.79103.65104.342,834,468
6/23/2016110.21110.23108.79109.76849,099
6/22/2016109.31110.60108.54108.751,112,815
6/21/2016108.12108.76107.54108.221,368,862
6/20/2016107.75107.77106.57106.601,144,860
6/17/2016103.43103.76102.38103.371,017,025
6/16/2016100.91103.74100.64103.611,126,075
6/15/2016102.76102.85101.70101.901,254,069
6/14/2016100.39101.1699.59100.982,389,286
6/13/2016102.20103.51102.16102.701,329,129
6/10/2016104.78105.18103.90104.631,129,481
6/9/2016108.43108.68107.67107.98630,173
6/8/2016109.68110.06109.51109.81328,264
6/7/2016110.17110.33109.71109.81359,216
6/6/2016109.24109.77108.90109.40252,537
6/3/2016108.75109.25108.44109.14312,674
6/2/2016107.68108.27107.37108.22449,956
6/1/2016107.35108.79107.35108.48744,760
5/31/2016110.94110.97108.87109.13400,502
5/27/2016110.16110.69110.13110.55229,818
5/26/2016110.06110.25109.68110.02202,421
5/25/2016109.75110.18109.70109.87271,604
5/24/2016108.37109.62108.32109.51466,569
5/23/2016106.59106.99106.40106.53266,410
5/20/2016107.38107.47106.59106.61226,904
5/19/2016107.10107.28106.11107.14315,296
5/18/2016107.96108.33106.90107.46455,813
5/17/2016108.57108.76107.14107.34419,566
5/16/2016108.56109.56108.46109.21280,375
5/13/2016108.56109.33108.50108.73270,621
5/12/2016109.93109.99109.01109.41411,617
5/11/2016109.43109.86109.17109.32384,571
5/10/2016109.10109.89108.94109.84368,018
5/9/2016109.12109.59108.96109.28318,089
5/6/2016107.81108.83107.72108.81319,594
5/5/2016108.17109.13108.08108.90359,805
5/4/2016107.33108.21107.15108.09502,215
5/3/2016108.85109.14108.23108.75495,391
5/2/2016107.84109.39107.84109.23414,739
4/29/2016108.40108.82107.89108.33451,032
4/28/2016108.27109.66108.16109.07490,215
4/27/2016109.19109.47108.50109.20626,955
4/26/2016109.91110.35109.51109.75407,662
4/25/2016108.98109.97108.90109.97345,681
4/22/2016109.25109.56108.64109.49376,785
4/21/2016109.52110.10109.22109.42527,360
4/20/2016111.13112.37111.13111.65450,507
4/19/2016112.13112.29111.50112.23677,809
4/18/2016109.16110.08109.10109.89344,117
4/15/2016109.52110.05109.43109.95425,824
4/14/2016108.98109.52108.70109.19433,831
4/13/2016109.31109.56108.68109.31495,525
4/12/2016108.31108.94107.59108.84544,774
4/11/2016108.03108.56107.49107.49348,277
4/8/2016107.56108.10107.19107.77527,670
4/7/2016107.97108.37106.74107.00494,004
4/6/2016106.59107.72106.44107.61429,166
4/5/2016106.89107.01106.32106.39494,386
4/4/2016108.62108.67107.70108.06721,981
4/1/2016106.14107.55105.98107.46487,721
3/31/2016108.14108.51107.79107.87320,961
3/30/2016109.39109.54108.41108.70999,836
3/29/2016107.11107.90106.54107.87575,087
3/28/2016106.99106.99106.18106.34335,143
3/24/2016105.14106.39105.00106.28397,783
3/23/2016106.99107.03105.90106.101,569,011
3/22/2016105.71106.99105.69106.60857,243
3/21/2016106.78107.74106.77107.41735,951
3/18/2016108.32108.84108.19108.50554,016
3/17/2016107.96109.26107.75108.98499,478
3/16/2016107.07108.41106.96108.23514,290
3/15/2016107.17107.59107.05107.42382,006
3/14/2016107.90108.27107.62107.91534,672
3/11/2016107.48108.03107.40107.82736,417
3/10/2016106.86107.42105.35106.39893,736
3/9/2016106.88107.27106.49106.76495,675
3/8/2016105.75106.48105.26106.14371,734
3/7/2016104.87106.13104.73105.66478,516
3/4/2016106.22106.89106.00106.29663,791
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center