Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diageo Plc New Ord (OP: DGEAF )

33.47 +0.75 (+2.29%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 43.28 43.39 42.87 42.87 3,176 +1.13(+2.70%)
Jan 30, 2023 43.01 43.03 41.74 41.74 1,011 -1.36(-3.16%)
Jan 27, 2023 43.10 43.10 43.10 43.10 408 +0.70(+1.65%)
Jan 26, 2023 42.94 42.94 42.40 42.40 423 -2.45(-5.46%)
Jan 25, 2023 45.75 45.75 44.85 44.85 834 -0.25(-0.55%)
Jan 24, 2023 45.10 45.10 45.00 45.10 1,686 -0.74(-1.61%)
Jan 23, 2023 46.50 46.50 45.84 45.84 1,095 +0.04(+0.09%)
Jan 20, 2023 45.80 45.80 45.80 45.80 156 +0.81(+1.80%)
Jan 19, 2023 44.99 44.99 44.99 44.99 5,651 -0.23(-0.51%)
Jan 18, 2023 45.55 45.55 45.22 45.22 345 -2.13(-4.50%)
Jan 17, 2023 47.35 47.35 47.35 47.35 278 +2.40(+5.33%)
Jan 13, 2023 44.86 45.60 44.75 44.95 939 -0.43(-0.94%)
Jan 12, 2023 44.50 45.39 44.50 45.38 1,887 +0.43(+0.96%)
Jan 11, 2023 44.95 44.95 44.95 44.95 16,812 +0.14(+0.31%)
Jan 10, 2023 43.47 44.81 43.47 44.81 1,029 +0.65(+1.46%)
Jan 09, 2023 44.84 44.84 44.16 44.16 1,454 -0.54(-1.20%)
Jan 06, 2023 44.24 44.70 44.24 44.70 2,979 +1.70(+3.95%)
Jan 05, 2023 43.00 43.00 43.00 43.00 763 -0.90(-2.05%)
Jan 04, 2023 43.90 43.90 43.90 43.90 1,579 +1.13(+2.64%)
Jan 03, 2023 43.16 44.34 42.77 42.77 38,281 -0.78(-1.79%)
Dec 29, 2022 43.55 577 -0.47(-1.08%)
Dec 28, 2022 44.02 44.02 44.02 44.02 15,397 +1.59(+3.74%)
Dec 27, 2022 42.60 42.60 42.44 42.44 2,245 -0.61(-1.43%)
Dec 22, 2022 43.05 199 -1.47(-3.30%)
Dec 21, 2022 43.66 44.52 43.66 44.52 11,282 +0.25(+0.56%)
Dec 20, 2022 44.34 44.34 44.27 44.27 6,457 +0.19(+0.44%)
Dec 19, 2022 45.06 45.06 43.64 44.08 4,152 -0.42(-0.95%)
Dec 16, 2022 44.50 44.50 44.50 44.50 264 -0.57(-1.28%)
Dec 15, 2022 45.07 45.07 45.07 45.07 4,232 -2.13(-4.50%)
Dec 13, 2022 47.20 601 +1.54(+3.37%)
Dec 12, 2022 46.50 46.50 45.66 45.66 1,089 -0.28(-0.60%)
Dec 09, 2022 45.94 45.94 45.94 45.94 492 -0.56(-1.20%)
Dec 08, 2022 46.50 46.50 46.50 46.50 258 +0.00(+0.00%)
Dec 07, 2022 46.50 46.50 46.50 46.50 1,079 -0.20(-0.43%)
Dec 06, 2022 46.32 46.70 46.32 46.70 1,308 -0.27(-0.59%)
Dec 05, 2022 46.98 46.98 46.98 46.98 9,000 +1.54(+3.38%)
Nov 30, 2022 45.44 247 +0.44(+0.98%)
Nov 29, 2022 45.00 45.10 45.00 45.00 50,385 -1.00(-2.17%)
Nov 23, 2022 46.00 1,180 +1.86(+4.21%)
Nov 22, 2022 44.78 44.78 44.14 44.14 7,804 -0.01(-0.02%)
Nov 21, 2022 44.15 44.15 44.15 44.15 1,093 +2.08(+4.95%)
Nov 17, 2022 42.07 49,714 -0.28(-0.67%)
Nov 16, 2022 42.35 42.35 42.35 42.35 1,994 -0.16(-0.38%)
Nov 15, 2022 42.51 42.51 42.51 42.51 522 +0.08(+0.19%)
Nov 14, 2022 42.43 42.43 42.43 42.43 13,699 -0.97(-2.24%)
Nov 11, 2022 43.40 43.40 42.40 43.40 1,063 +0.45(+1.05%)
Nov 10, 2022 44.10 44.10 42.95 42.95 603 +1.77(+4.29%)
Nov 09, 2022 41.27 41.27 41.18 41.18 419 -1.62(-3.78%)
Nov 08, 2022 42.80 42.80 42.80 42.80 15,049 +0.08(+0.19%)
Nov 07, 2022 40.70 42.72 40.70 42.72 2,150 +2.67(+6.67%)
Nov 03, 2022 40.05 8,892 -2.65(-6.21%)
Nov 02, 2022 41.43 42.70 41.43 42.70 8,455 +1.41(+3.42%)
Nov 01, 2022 41.35 41.35 41.29 41.29 2,601 +0.07(+0.18%)
Oct 31, 2022 41.38 41.38 41.21 41.21 1,857 +1.21(+3.04%)
Oct 28, 2022 40.00 40.00 40.00 40.00 9,674 +0.00(+0.00%)
Oct 27, 2022 40.00 40.00 40.00 40.00 232 -0.84(-2.06%)
Oct 26, 2022 40.84 40.84 40.84 40.84 16,405 -0.61(-1.47%)
Oct 25, 2022 41.40 41.51 41.40 41.45 1,888 -0.95(-2.24%)
Oct 24, 2022 42.40 42.40 42.30 42.40 562 +2.55(+6.40%)
Oct 21, 2022 39.85 39.85 39.85 39.85 194 -0.49(-1.21%)
Oct 20, 2022 39.45 40.34 39.25 40.34 2,036 -1.44(-3.44%)
Oct 19, 2022 40.10 41.77 40.10 41.77 1,886 +0.92(+2.25%)
Oct 18, 2022 40.85 40.85 40.85 40.85 374 +0.08(+0.19%)
Oct 17, 2022 42.60 42.79 40.77 40.77 19,632 -0.23(-0.55%)
Oct 13, 2022 41.00 3,666 -0.20(-0.49%)
Oct 12, 2022 41.20 41.20 41.20 41.20 16,393 +1.25(+3.13%)
Oct 11, 2022 39.95 39.95 39.95 39.95 1,618 -0.22(-0.55%)
Oct 10, 2022 40.17 40.17 40.17 40.17 3,051 -1.34(-3.23%)
Oct 06, 2022 41.52 5,126 -0.20(-0.49%)
Oct 03, 2022 41.72 32 -1.07(-2.50%)
Sep 29, 2022 42.79 411 +3.43(+8.71%)
Sep 28, 2022 39.37 41.81 39.36 39.36 36,321 -3.58(-8.34%)
Sep 27, 2022 40.53 42.94 40.53 42.94 2,292 +1.79(+4.35%)
Sep 26, 2022 41.31 41.31 41.15 41.15 7,344 +0.27(+0.66%)
Sep 23, 2022 41.31 41.31 40.88 40.88 8,441 -1.57(-3.70%)
Sep 22, 2022 42.48 42.80 42.45 42.45 847 +0.75(+1.80%)
Sep 21, 2022 44.12 44.12 41.70 41.70 1,054 -0.26(-0.62%)
Sep 20, 2022 41.84 41.96 41.81 41.96 4,171 +0.71(+1.72%)
Sep 19, 2022 41.25 41.41 41.25 41.25 3,786 -0.61(-1.46%)
Sep 15, 2022 41.86 1,274 -1.41(-3.25%)
Sep 14, 2022 43.27 43.27 43.27 43.27 5,755 -0.63(-1.44%)
Sep 13, 2022 43.90 43.90 43.90 43.90 286 -1.05(-2.34%)
Sep 12, 2022 44.30 44.95 44.30 44.95 2,451 +0.93(+2.10%)
Sep 09, 2022 44.02 44.02 44.02 44.02 3,717 +1.16(+2.69%)
Sep 08, 2022 43.79 43.79 42.87 42.87 1,621 -0.73(-1.67%)
Sep 07, 2022 41.89 43.60 41.89 43.60 1,276 +0.18(+0.40%)
Sep 06, 2022 43.42 43.42 43.42 43.42 106 +1.17(+2.78%)
Sep 01, 2022 42.25 5,171 -1.70(-3.87%)
Aug 31, 2022 44.02 45.35 43.50 43.95 6,740 -0.90(-2.02%)
Aug 30, 2022 44.40 44.85 44.40 44.85 521 -2.05(-4.38%)
Aug 29, 2022 46.91 46.91 46.91 46.91 176 +2.36(+5.30%)
Aug 26, 2022 45.99 45.99 44.55 44.55 739 -1.10(-2.41%)
Aug 25, 2022 46.89 46.89 44.95 45.65 5,291 +1.10(+2.47%)
Aug 24, 2022 44.06 44.55 44.06 44.55 6,669 -0.25(-0.56%)
Aug 23, 2022 44.80 45.87 44.80 44.80 2,686 -1.85(-3.97%)
Aug 19, 2022 46.65 12,191 +0.51(+1.11%)
Aug 18, 2022 46.14 47.37 46.14 46.14 104,821 -0.62(-1.33%)
Aug 17, 2022 47.25 47.25 46.50 46.76 3,639 -0.38(-0.81%)
Aug 15, 2022 47.14 0 -0.65(-1.36%)
Aug 12, 2022 47.79 47.79 47.79 47.79 1,531 +1.09(+2.32%)
Aug 11, 2022 46.91 46.91 46.16 46.70 2,560 -0.05(-0.10%)
Aug 10, 2022 46.85 46.85 46.75 46.75 538 +0.70(+1.52%)
Aug 09, 2022 46.05 46.05 46.05 46.05 227 -0.74(-1.59%)
Aug 08, 2022 46.59 46.79 46.55 46.79 1,333 -0.80(-1.68%)
Aug 05, 2022 47.59 47.59 47.59 47.59 347 +0.78(+1.66%)
Aug 04, 2022 46.35 46.81 46.35 46.81 704 +0.24(+0.51%)
Aug 03, 2022 46.46 46.58 46.46 46.58 2,567 -1.22(-2.56%)
Aug 02, 2022 47.80 47.80 47.80 47.80 433 -1.24(-2.53%)
Aug 01, 2022 49.04 49.04 49.04 49.04 142 +2.95(+6.40%)
Jul 28, 2022 46.09 1,977 +2.09(+4.75%)
Jul 27, 2022 44.00 44.00 44.00 44.00 569 -0.46(-1.03%)
Jul 25, 2022 44.46 1,656 +0.35(+0.79%)
Jul 22, 2022 44.11 44.11 44.11 44.11 8,960 +0.46(+1.05%)
Jul 21, 2022 42.75 43.65 42.75 43.65 4,083 -0.27(-0.61%)
Jul 20, 2022 44.00 44.00 43.92 43.92 832 +1.16(+2.71%)
Jul 19, 2022 42.76 42.76 42.76 42.76 391 -2.43(-5.38%)
Jul 18, 2022 45.19 45.19 45.19 45.19 1,787 +3.42(+8.19%)
Jul 14, 2022 41.77 257 -1.21(-2.82%)
Jul 12, 2022 42.98 187 +0.00(+0.00%)
Jul 11, 2022 42.98 42.98 42.98 42.98 240 +0.83(+1.97%)
Jul 08, 2022 41.65 42.15 41.65 42.15 1,440 -0.14(-0.34%)
Jul 07, 2022 41.90 42.29 41.90 42.29 1,606 -0.69(-1.59%)
Jul 06, 2022 42.98 42.98 42.98 42.98 467 -0.12(-0.27%)
Jul 05, 2022 43.09 43.09 43.09 43.09 4,071 -0.15(-0.35%)
Jul 01, 2022 43.24 43.24 43.24 43.24 9,811 +1.68(+4.04%)
Jun 30, 2022 41.43 41.56 41.43 41.56 3,584 -0.19(-0.46%)
Jun 29, 2022 41.91 43.37 41.75 41.75 3,691 -2.06(-4.70%)
Jun 28, 2022 45.25 45.25 43.81 43.81 3,749 -1.73(-3.79%)
Jun 27, 2022 45.79 45.79 45.54 45.54 15,135 +1.56(+3.54%)
Jun 24, 2022 45.30 45.30 43.98 43.98 3,848 +0.20(+0.47%)
Jun 23, 2022 43.50 44.64 43.50 43.77 1,398 +0.34(+0.77%)
Jun 22, 2022 43.85 44.22 43.20 43.44 5,135 +1.53(+3.65%)
Jun 21, 2022 41.91 41.91 41.91 41.91 420 +0.20(+0.48%)
Jun 17, 2022 41.71 41.71 41.71 41.71 804 +0.10(+0.24%)
Jun 16, 2022 41.69 43.03 41.19 41.61 2,192 +0.48(+1.17%)
Jun 15, 2022 41.08 41.68 41.08 41.13 16,085 +0.15(+0.37%)
Jun 14, 2022 41.43 41.60 40.98 40.98 1,963 -0.68(-1.63%)
Jun 13, 2022 44.10 44.10 41.35 41.66 1,958 -0.47(-1.12%)
Jun 10, 2022 42.13 42.13 42.13 42.13 340 -2.09(-4.73%)
Jun 09, 2022 44.22 45.07 44.22 44.22 369,594 +0.54(+1.24%)
Jun 08, 2022 45.97 45.97 43.68 43.68 928 -3.09(-6.61%)
Jun 03, 2022 46.77 4,717 +2.06(+4.61%)
Jun 02, 2022 45.02 45.02 44.60 44.71 1,119 -0.17(-0.38%)
Jun 01, 2022 45.27 45.27 44.88 44.88 1,072 -0.80(-1.75%)
May 31, 2022 45.88 46.65 45.68 45.68 3,675 +0.56(+1.24%)
May 27, 2022 45.21 46.80 45.12 45.12 238,143 -0.01(-0.02%)
May 26, 2022 45.97 45.97 45.13 45.13 7,936 +0.31(+0.69%)
May 25, 2022 44.62 46.17 44.62 44.82 1,710 +0.12(+0.27%)
May 24, 2022 46.19 46.28 44.59 44.70 9,590 -0.51(-1.13%)
May 23, 2022 44.85 45.85 44.85 45.21 10,166 +1.43(+3.27%)
May 20, 2022 43.78 46.42 43.78 43.78 13,597 -0.06(-0.14%)
May 19, 2022 43.81 43.84 43.77 43.84 8,620 -2.05(-4.47%)
May 18, 2022 47.00 47.62 45.89 45.89 2,850 -0.61(-1.31%)
May 17, 2022 46.50 46.50 46.50 46.50 4,076 +0.07(+0.15%)
May 16, 2022 46.43 48.49 46.43 46.43 3,363 +0.18(+0.39%)
May 13, 2022 45.55 46.75 45.55 46.25 13,599 +1.81(+4.07%)
May 12, 2022 44.44 46.09 44.44 44.44 3,473 -1.54(-3.35%)
May 11, 2022 45.50 45.98 45.47 45.98 33,678 +0.93(+2.06%)
May 10, 2022 45.33 46.57 44.97 45.05 8,293 +0.22(+0.49%)
May 09, 2022 46.64 46.68 44.76 44.83 14,040 -1.49(-3.22%)
May 06, 2022 47.58 47.58 46.32 46.32 4,925 -0.91(-1.93%)
May 05, 2022 48.65 48.65 47.23 47.23 2,251 -0.57(-1.19%)
May 04, 2022 50.56 50.56 47.80 47.80 12,617 -0.90(-1.85%)
May 03, 2022 50.98 50.98 48.70 48.70 21,882 +0.16(+0.33%)
May 02, 2022 48.88 49.59 48.54 48.54 2,572 -1.83(-3.63%)
Apr 29, 2022 50.40 50.40 49.78 50.37 3,835 +1.25(+2.54%)
Apr 28, 2022 48.80 49.12 48.80 49.12 1,477 +0.26(+0.53%)
Apr 27, 2022 49.12 49.12 48.86 48.86 1,615 -2.11(-4.14%)
Apr 26, 2022 49.91 50.97 49.91 50.97 1,285 +0.07(+0.14%)
Apr 25, 2022 49.22 50.97 49.22 50.90 3,136 +0.62(+1.23%)
Apr 22, 2022 49.56 50.28 49.45 50.28 19,945 -0.72(-1.41%)
Apr 21, 2022 51.00 51.00 51.00 51.00 856 +1.05(+2.10%)
Apr 20, 2022 51.39 51.39 49.95 49.95 7,237 -0.08(-0.16%)
Apr 19, 2022 50.62 50.62 50.03 50.03 5,747 -1.57(-3.04%)
Apr 18, 2022 53.37 53.37 50.35 51.60 3,674 +1.17(+2.32%)
Apr 14, 2022 53.02 53.02 50.43 50.43 5,192 +0.43(+0.86%)
Apr 13, 2022 52.37 52.37 50.00 50.00 13,233 -0.43(-0.85%)
Apr 12, 2022 50.33 50.43 50.33 50.43 4,499 -0.93(-1.81%)
Apr 11, 2022 50.59 53.12 50.59 51.36 1,449 -0.77(-1.48%)
Apr 08, 2022 52.42 52.42 52.13 52.13 4,066 +0.91(+1.78%)
Apr 07, 2022 52.81 52.81 51.22 51.22 1,391 -1.15(-2.20%)
Apr 06, 2022 53.52 53.52 52.25 52.37 11,235 +0.82(+1.60%)
Apr 05, 2022 51.70 52.00 51.55 51.55 1,057 -0.66(-1.26%)
Apr 04, 2022 52.21 52.21 52.21 52.21 8,075 +2.67(+5.39%)
Apr 01, 2022 49.53 52.37 49.53 49.54 2,857 -0.06(-0.12%)
Mar 31, 2022 49.40 49.60 49.40 49.60 660 -0.08(-0.16%)
Mar 30, 2022 52.57 52.64 49.65 49.68 8,792 -3.23(-6.10%)
Mar 29, 2022 50.30 52.91 50.30 52.91 750 +1.39(+2.70%)
Mar 28, 2022 51.52 51.52 51.52 51.52 571 +0.12(+0.23%)
Mar 25, 2022 49.08 51.40 49.08 51.40 4,091 +3.35(+6.97%)
Mar 24, 2022 50.67 50.67 48.05 48.05 1,836 -2.77(-5.45%)
Mar 23, 2022 48.10 50.86 47.94 50.82 14,074 +1.22(+2.46%)
Mar 22, 2022 49.05 50.02 49.05 49.60 2,521 +1.81(+3.79%)
Mar 21, 2022 49.51 49.51 47.79 47.79 14,116 -1.72(-3.47%)
Mar 18, 2022 48.47 49.51 48.29 49.51 2,439 +2.58(+5.50%)
Mar 17, 2022 49.51 49.51 46.93 46.93 3,540 +1.15(+2.51%)
Mar 16, 2022 45.93 48.42 45.73 45.78 2,748 +1.13(+2.53%)
Mar 15, 2022 45.37 47.08 44.62 44.65 6,921 -0.49(-1.09%)
Mar 14, 2022 45.14 45.14 43.80 45.14 17,242 +2.81(+6.64%)
Mar 11, 2022 44.60 45.72 42.21 42.33 77,942 -2.19(-4.92%)
Mar 10, 2022 45.02 45.02 44.33 44.52 1,260 -2.65(-5.62%)
Mar 09, 2022 44.48 47.17 44.44 47.17 2,120 +2.98(+6.74%)
Mar 08, 2022 44.16 45.08 43.22 44.19 3,776 -0.23(-0.52%)
Mar 07, 2022 45.05 45.05 43.35 44.42 4,433 -1.08(-2.37%)
Mar 04, 2022 46.74 47.05 45.40 45.50 3,303 -2.20(-4.61%)
Mar 03, 2022 47.21 47.95 47.20 47.70 4,310 -1.03(-2.12%)
Mar 02, 2022 48.07 48.73 48.07 48.73 6,655 +0.45(+0.94%)
Feb 28, 2022 48.28 381 -2.43(-4.79%)
Feb 25, 2022 50.17 51.12 49.87 50.71 3,369 +2.52(+5.23%)
Feb 24, 2022 48.00 48.19 46.10 48.19 9,304 -1.88(-3.75%)
Feb 23, 2022 50.25 50.32 49.28 50.07 6,521 +0.99(+2.02%)
Feb 22, 2022 50.00 50.00 48.48 49.08 2,799 +0.22(+0.45%)
Feb 18, 2022 48.86 0 -0.82(-1.65%)
Feb 17, 2022 49.42 49.68 48.67 49.68 4,012 +0.97(+1.99%)
Feb 16, 2022 49.34 49.38 48.20 48.71 1,406 -1.02(-2.05%)
Feb 15, 2022 49.73 50.62 49.73 49.73 1,078 +0.65(+1.33%)
Feb 14, 2022 49.08 49.08 49.08 49.08 1,652 -0.00(-0.01%)
Feb 11, 2022 51.49 51.49 49.08 49.08 791 -1.51(-2.98%)
Feb 10, 2022 51.37 51.37 50.59 50.59 1,263 -1.10(-2.13%)
Feb 09, 2022 51.00 51.69 49.96 51.69 2,381 +1.19(+2.36%)
Feb 08, 2022 51.53 51.53 49.56 50.50 1,840 -1.16(-2.25%)
Feb 07, 2022 51.62 51.66 51.00 51.66 1,816 +0.93(+1.83%)
Feb 04, 2022 50.86 51.77 50.73 50.73 1,745 -0.09(-0.18%)
Feb 02, 2022 52.06 53.32 50.82 50.82 3,673 -0.10(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.