$113.21 -0.03 (%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Mar. 30, 2015 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEO historical data

Date Open High Low Close Volume
3/27/2015112.68113.36112.24113.24265,765
3/26/2015112.88112.93112.16112.71569,620
3/25/2015115.37115.74114.12114.17277,868
3/24/2015116.23116.53114.58114.66411,084
3/23/2015115.40115.97115.28115.34376,490
3/20/2015114.16115.48113.89114.94397,953
3/19/2015114.28114.70113.75114.07476,478
3/18/2015113.40116.94113.15116.51654,355
3/17/2015112.94113.14112.14112.92414,526
3/16/2015110.86112.62110.64112.37422,359
3/13/2015109.53110.13109.37110.00931,802
3/12/2015113.30113.34111.89112.49504,098
3/11/2015111.27111.59110.48111.08548,066
3/10/2015113.34113.47111.80112.01613,749
3/9/2015115.74115.81114.68115.15432,487
3/6/2015116.61116.94115.51115.88525,939
3/5/2015118.09118.50117.58117.85313,826
3/4/2015116.82117.32116.32117.00342,786
3/3/2015118.18118.24116.83117.22319,272
3/2/2015117.85118.27117.50117.76402,479
2/27/2015119.23120.00118.81118.85399,492
2/26/2015117.70119.39117.64118.71439,491
2/25/2015117.90118.55117.46118.15559,916
2/24/2015119.25120.36118.78119.26593,035
2/23/2015117.68118.51117.62117.99453,043
2/20/2015116.04117.08115.83116.89393,367
2/19/2015116.74116.90115.79116.06549,546
2/18/2015115.22115.74114.89115.51727,295
2/17/2015115.24116.29114.94116.04502,943
2/13/2015114.09114.38113.00113.89571,584
2/12/2015114.69115.31114.66115.29561,710
2/11/2015114.92115.56114.80115.26346,519
2/10/2015115.90116.49115.05115.72373,744
2/9/2015114.86115.69114.77115.49353,639
2/6/2015116.46116.83116.01116.39449,395
2/5/2015117.30117.73116.72117.59257,936
2/4/2015116.08117.50115.73116.80447,678
2/3/2015116.42117.51116.32117.40563,351
2/2/2015116.99117.84116.11117.62634,326
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center