$118.13 -3.81 (%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Jan. 30, 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
1/30/2015119.62119.78117.50118.13626,390
1/29/2015122.51122.51120.63121.941,071,262
1/28/2015118.44119.28117.81117.89640,260
1/27/2015117.85118.62117.56118.11382,662
1/26/2015118.21119.21117.67118.65387,261
1/23/2015118.20118.40117.62117.76399,845
1/22/2015116.29117.16116.01116.80536,505
1/21/2015115.69117.36115.41117.11458,087
1/20/2015115.85116.03114.89115.34464,871
1/16/2015114.55115.15113.79115.07451,098
1/15/2015113.49114.60113.14113.81532,120
1/14/2015111.34112.32110.99111.78424,390
1/13/2015113.72114.10111.54112.33457,500
1/12/2015111.92112.13110.99111.85753,086
1/9/2015111.71111.71110.20110.89336,859
1/8/2015110.46112.18110.40111.72570,627
1/7/2015110.27110.62108.91110.27640,536
1/6/2015109.42110.36108.14109.081,706,908
1/5/2015110.94111.69110.55111.06847,585
1/2/2015113.07113.52112.00112.24496,184
12/31/2014114.93115.13114.08114.09267,390
12/30/2014115.29115.58114.22114.37449,790
12/29/2014115.86116.54115.79116.07297,094
12/26/2014117.22117.36116.66116.70197,134
12/24/2014116.22117.21116.15116.91211,251
12/23/2014115.19116.18114.95115.93511,299
12/22/2014115.67115.95115.40115.85516,257
12/19/2014114.05115.20113.45114.51730,761
12/18/2014112.94115.10112.94115.07685,448
12/17/2014111.32113.02111.31112.51869,017
12/16/2014112.99115.21112.63113.63556,778
12/15/2014114.81115.44112.31113.05500,237
12/12/2014116.67117.20114.07114.09526,665
12/11/2014117.57118.27117.44117.92490,382
12/10/2014120.02120.12119.11119.32288,305
12/9/2014120.62120.99120.10120.80301,153
12/8/2014121.84122.31120.95121.61240,956
12/5/2014122.73122.93122.06122.71281,566
12/4/2014121.73121.94121.24121.53273,362
12/3/2014122.93122.98121.76122.38371,656
12/2/2014124.17124.29123.26123.40513,004
12/1/2014124.01124.02122.82123.00573,784
11/28/2014123.13124.32122.83123.20426,409
11/26/2014120.30120.62119.87120.00362,991
11/25/2014119.30120.13119.20119.691,107,030
11/24/2014120.90121.07120.33120.54615,947
11/21/2014120.05120.59119.89120.14397,485
11/20/2014118.36118.86118.19118.42309,901
11/19/2014118.53118.57117.59118.29905,663
11/18/2014119.16119.27118.83118.91287,215
11/17/2014117.53118.61117.51118.53216,006
11/14/2014117.95118.07117.61117.69220,032
11/13/2014118.68119.17118.40118.67276,528
11/12/2014117.98118.31117.66117.86236,521
11/11/2014118.51118.90118.23118.57362,969
11/10/2014117.77118.16117.13118.16379,649
11/7/2014116.00116.30115.47116.30333,694
11/6/2014116.65117.06116.20116.74311,031
11/5/2014116.24116.44115.63116.18233,083
11/4/2014116.01116.25115.24115.69354,764
11/3/2014116.96117.14115.87116.09579,635
10/31/2014117.68118.10117.13117.97478,271
10/30/2014115.38116.40115.38115.97593,593
10/29/2014116.80117.60115.77116.28360,938
10/28/2014115.43116.05115.22116.04373,894
10/27/2014114.21114.99114.12114.72269,505
10/24/2014113.90114.90113.89114.70344,825
10/23/2014113.42114.35113.25113.88551,294
10/22/2014112.23112.92112.00112.03481,054
10/21/2014113.28113.74113.14113.48758,877
10/20/2014112.35113.43112.26113.39572,933
10/17/2014110.90113.23110.77112.85858,229
10/16/2014109.51110.99109.29110.14799,611
10/15/2014110.48110.86108.20109.77778,623
10/14/2014109.92110.54109.46109.86617,526
10/13/2014110.55111.45110.04110.10424,521
10/10/2014111.54111.88110.90110.93542,665
10/9/2014113.92114.28112.48112.59324,454
10/8/2014111.72113.99111.64113.91520,341
10/7/2014112.49112.76111.57111.60472,742
10/6/2014112.62113.58112.60113.48624,390
10/3/2014111.87112.50111.44112.261,004,219
10/2/2014114.74114.74113.27113.73634,297
10/1/2014114.12114.56113.47113.66427,177
9/30/2014114.99116.20114.86115.40504,557
9/29/2014113.90114.72113.72114.40529,581
9/26/2014115.42115.68114.88115.26341,532
9/25/2014117.21117.21115.80115.80512,869
9/24/2014117.11117.80116.75117.70488,575
9/23/2014116.75117.26116.11116.36845,136
9/22/2014118.93119.04118.30118.58629,099
9/19/2014120.52120.52119.04119.21557,009
9/18/2014121.30121.55120.51121.09604,624
9/17/2014121.50121.59120.03120.34477,276
9/16/2014122.23122.36121.55121.89469,783
9/15/2014121.97122.35120.25122.07534,313
9/12/2014119.94119.99119.27119.69283,044
9/11/2014119.88120.01119.08119.91411,112
9/10/2014120.25120.49119.89120.32482,585
9/9/2014120.53120.66119.42119.81468,615
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center