$109.23 +0.90 (%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

May. 2, 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
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
3/3/2016104.60105.54104.37105.29843,274
3/2/2016103.66104.87103.35104.84858,375
3/1/2016104.55105.15104.09104.971,073,812
2/29/2016102.76103.80102.50102.60446,410
2/26/2016104.73104.86102.91103.45593,158
2/25/2016104.36104.97103.88104.92631,942
2/24/2016102.33103.92102.03103.83651,283
2/23/2016104.93105.37104.22104.37623,297
2/22/2016104.53105.27104.53104.92703,057
2/19/2016103.99104.84103.80104.63818,565
2/18/2016105.12105.12104.02104.15562,292
2/17/2016104.33105.59104.19104.98990,327
2/16/2016104.19104.26102.91103.80673,498
2/12/2016102.02102.79101.40102.65585,095
2/11/2016101.37101.87100.84101.52914,878
2/10/2016103.88104.02102.86103.00522,179
2/9/2016102.52104.22102.49103.55605,924
2/8/2016103.32103.72102.44103.30682,489
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center