Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs $119.88

up +0.49


29/8/2014 11:48 AM  |  NYSE : DEO  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEO historical data

Date Open High Low Close Volume
8/28/2014119.46119.92119.25119.39673,736
8/27/2014119.04119.06118.59118.78455,741
8/26/2014118.86119.40118.15118.15424,110
8/25/2014118.90119.34118.26118.91486,849
8/22/2014118.64118.75118.04118.14382,979
8/21/2014119.02119.63118.90119.00332,261
8/20/2014118.61118.90118.40118.60340,216
8/19/2014118.98119.72118.93119.51285,577
8/18/2014119.35119.42118.78119.19458,585
8/15/2014119.08119.43117.81118.37432,787
8/14/2014117.59117.99117.33117.99388,810
8/13/2014116.76117.14116.56116.80522,156
8/12/2014116.63117.39116.44117.25455,380
8/11/2014116.06116.60115.98116.18945,781
8/8/2014114.80116.96114.51116.911,308,075
8/7/2014117.86118.09116.90117.11745,629
8/6/2014117.69118.84117.69118.69856,347
8/5/2014119.30119.47118.82119.07636,614
8/4/2014119.63119.63118.37119.02664,510
8/1/2014119.04120.16118.80119.29804,347
7/31/2014121.17121.21120.16120.22534,024
7/30/2014121.81121.91120.55121.26600,141
7/29/2014123.16123.31122.23122.29932,434
7/28/2014122.62122.62121.57121.95679,463
7/25/2014122.74123.01122.00122.341,043,681
7/24/2014124.09124.21123.84123.88478,260
7/23/2014124.68124.68124.05124.30577,347
7/22/2014124.10124.36123.96124.15565,017
7/21/2014123.78124.20123.45123.82863,528
7/18/2014123.85124.43123.75124.181,028,202
7/17/2014125.20125.61124.09124.23588,059
7/16/2014126.56126.64125.69125.91393,975
7/15/2014127.01127.34126.00126.04426,309
7/14/2014127.97127.98127.32127.51292,739
7/11/2014126.14127.01126.01126.84383,278
7/10/2014126.84127.44126.62127.42282,027
7/9/2014127.33128.03127.21127.93373,883
7/8/2014128.49128.85127.87128.25379,313
7/7/2014129.87130.36129.53129.98324,156
7/3/2014130.31130.83130.18130.41235,275
7/2/2014129.73130.38129.62129.82542,452
7/1/2014130.49130.85129.80130.34908,081
6/30/2014127.81127.97127.02127.27761,645
6/27/2014125.66126.35125.14126.18742,536
6/26/2014125.00125.19124.01124.301,821,271
6/25/2014125.03125.81125.03125.75319,557
6/24/2014125.27125.79125.14125.32440,032
6/23/2014124.90125.55124.86125.45513,601
6/20/2014126.59127.06126.35126.70423,744
6/19/2014126.89127.10126.20126.55619,431
6/18/2014126.63127.22125.73127.14701,610
6/17/2014127.82128.46127.74128.44341,649
6/16/2014128.29128.64127.90128.16269,659
6/13/2014129.31129.56128.51128.73555,183
6/12/2014129.43129.84128.78129.24314,281
6/11/2014127.81128.38127.60128.14276,688
6/10/2014126.95128.20126.88127.93427,758
6/9/2014126.65127.50126.56127.26462,300
6/6/2014126.67126.87125.81126.77554,811
6/5/2014127.64128.73127.60128.31306,975
6/4/2014128.56128.87127.51128.26423,543
6/3/2014127.83129.66127.58128.81928,152
6/2/2014128.31128.36127.44127.92650,939
5/30/2014128.71129.24128.38128.79318,297
5/29/2014127.72128.13127.20127.77329,050
5/28/2014125.69126.06125.27125.66417,334
5/27/2014127.95128.22127.51127.88212,324
5/23/2014127.89128.24127.54128.04254,210
5/22/2014129.94130.26129.41129.55322,276
5/21/2014128.73129.26128.37129.23331,734
5/20/2014128.41128.66127.54127.76304,785
5/19/2014129.87130.10129.00129.46329,484
5/16/2014130.65130.91129.96130.60695,444
5/15/2014127.70128.61127.40128.09592,230
5/14/2014126.29126.49125.73126.01381,373
5/13/2014126.11126.41125.51125.90312,525
5/12/2014125.63125.91125.35125.82257,833
5/9/2014125.28125.41124.56125.01373,066
5/8/2014123.89124.47123.81124.10274,560
5/7/2014123.63124.47123.62124.06328,653
5/6/2014124.04124.48123.86123.90249,483
5/5/2014122.88123.86122.58123.83183,158
5/2/2014123.04123.83122.85123.55240,543
5/1/2014123.77124.05123.37123.72344,919
4/30/2014123.22123.22122.10122.78566,045
4/29/2014122.69123.13122.50122.72285,958
4/28/2014122.39123.03122.01122.62486,023
4/25/2014121.85122.02121.42121.89345,436
4/24/2014121.74121.97121.46121.67503,752
4/23/2014122.76122.99121.83122.08594,163
4/22/2014125.42125.42123.57123.96792,206
4/21/2014124.50124.50123.89124.01326,043
4/17/2014123.15123.98122.81123.81883,221
4/16/2014128.52128.58127.32127.86635,720
4/15/2014128.00128.40127.21128.15603,392
4/14/2014129.09129.19127.67128.49782,104
4/11/2014124.70125.74124.70125.09366,977
4/10/2014127.17127.54125.78125.90534,291
4/9/2014127.65127.65126.02126.89610,991
4/8/2014125.49126.14125.05125.97631,527
Trading Center