$115.81 -1.18 (%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Sep. 29, 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
9/28/2016116.75117.07116.34116.99496,309
9/27/2016116.08116.93115.97116.45481,736
9/26/2016115.43116.26115.07116.05451,791
9/23/2016116.27116.72115.99116.35357,987
9/22/2016116.87117.43116.74116.82494,278
9/21/2016114.83115.71114.20115.58734,330
9/20/2016115.27115.27114.33114.54551,604
9/19/2016114.05114.41113.79113.88428,138
9/16/2016113.20113.20112.24112.70473,833
9/15/2016113.13113.88112.69113.72604,358
9/14/2016111.87112.12110.95111.17426,082
9/13/2016111.27111.89110.62110.91500,384
9/12/2016110.88112.64110.78112.57418,262
9/9/2016112.56112.59111.08111.08591,727
9/8/2016113.77114.04113.17113.38443,977
9/7/2016114.44114.87114.19114.39443,732
9/6/2016114.74114.98113.91114.781,023,035
9/2/2016114.74116.22114.66115.77531,907
9/1/2016112.20112.96111.97112.73574,874
8/31/2016112.39112.65112.12112.48862,159
8/30/2016113.51113.81112.82112.96850,957
8/29/2016114.24115.04113.97114.91262,224
8/26/2016115.05115.78113.93114.49693,801
8/25/2016114.70115.34114.64114.80345,151
8/24/2016114.97115.01114.39114.76315,225
8/23/2016115.75115.86114.56114.81468,660
8/22/2016114.44114.95114.31114.50338,142
8/19/2016114.98115.55114.61115.46444,367
8/18/2016116.03116.14115.31115.70343,674
8/17/2016115.15115.57114.44115.33493,163
8/16/2016114.64115.14114.20114.51759,413
8/15/2016114.51114.66114.06114.13428,622
8/12/2016114.56114.70114.11114.19311,223
8/11/2016114.11115.05114.11114.53619,068
8/10/2016113.76114.16113.27114.00441,481
8/9/2016114.61115.38114.60115.11597,631
8/8/2016114.35115.11114.34114.94374,747
8/5/2016115.31115.94115.27115.63423,775
8/4/2016115.17115.94115.17115.811,063,956
8/3/2016114.91115.33114.54114.96515,988
8/2/2016115.74116.15115.24115.90538,622
8/1/2016114.84115.87114.79114.91665,137
7/29/2016116.46116.94115.54116.541,677,923
7/28/2016117.75117.84116.54116.99909,353
7/27/2016113.74113.93112.63113.04547,405
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center