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

Diageo Plc New Ord (OP: DGEAF )

34.62 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 6, 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 (%)
Oct 31, 2012 28.60 28.60 28.60 28.60 1,000 +0.20(+0.70%)
Oct 25, 2012 28.40 28.40 28.40 0 +0.34(+1.21%)
Oct 24, 2012 28.11 28.11 28.06 28.06 2,322 -0.04(-0.14%)
Oct 23, 2012 28.10 28.10 28.10 28.10 355 +0.05(+0.18%)
Oct 19, 2012 28.15 28.15 28.05 28.05 3,580 -0.20(-0.73%)
Oct 18, 2012 28.60 28.60 28.25 28.25 3,500 -0.35(-1.22%)
Oct 16, 2012 28.61 28.61 28.61 0 -0.06(-0.21%)
Oct 11, 2012 28.66 28.66 28.66 0 +0.61(+2.19%)
Oct 10, 2012 28.00 28.23 28.00 28.05 6,584 -1.10(-3.77%)
Oct 04, 2012 29.15 29.15 29.15 0 +0.86(+3.04%)
Oct 02, 2012 28.29 28.29 28.29 0 +0.24(+0.86%)
Sep 27, 2012 28.05 28.05 28.05 28.05 0 +0.10(+0.36%)
Sep 26, 2012 27.95 28.13 27.95 27.95 3,218 -0.25(-0.89%)
Sep 25, 2012 28.20 28.44 28.20 28.20 1,300 +0.45(+1.62%)
Sep 24, 2012 27.75 27.75 27.75 27.75 480 -0.26(-0.92%)
Sep 21, 2012 28.01 28.01 28.01 28.01 35,000 +0.41(+1.48%)
Sep 20, 2012 27.60 27.60 27.60 27.60 200 +0.10(+0.36%)
Sep 19, 2012 27.50 27.50 27.50 27.50 250 +0.10(+0.36%)
Sep 17, 2012 27.40 27.40 27.40 0 -0.11(-0.38%)
Sep 14, 2012 27.50 27.50 27.50 27.50 1,890 +0.11(+0.38%)
Sep 13, 2012 27.30 27.40 27.25 27.40 15,598 +0.18(+0.66%)
Sep 12, 2012 26.90 27.22 26.65 27.22 27,353 -0.08(-0.29%)
Sep 10, 2012 27.30 27.30 27.30 0 +0.20(+0.74%)
Sep 07, 2012 27.10 27.10 27.10 27.10 500 -0.45(-1.63%)
Sep 04, 2012 27.55 27.55 27.55 0 +0.25(+0.92%)
Aug 30, 2012 27.30 27.30 27.30 27.30 0 +0.40(+1.49%)
Aug 27, 2012 26.90 26.90 26.90 0 +0.10(+0.37%)
Aug 23, 2012 26.80 26.80 26.80 0 +0.28(+1.06%)
Aug 22, 2012 26.52 26.52 26.52 26.52 100 +0.17(+0.65%)
Aug 20, 2012 26.35 26.35 26.35 0 -0.60(-2.23%)
Aug 14, 2012 26.95 26.95 26.95 3,002 +0.45(+1.70%)
Aug 11, 2012 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 10, 2012 26.56 26.85 26.50 26.50 8,519 -0.14(-0.53%)
Aug 09, 2012 26.55 26.64 26.55 26.64 1,054 +0.04(+0.15%)
Aug 07, 2012 26.60 26.60 26.60 1,331 +0.30(+1.14%)
Aug 06, 2012 26.30 26.30 26.30 26.30 112 -0.30(-1.12%)
Aug 02, 2012 26.60 26.60 26.60 415 -0.15(-0.56%)
Aug 01, 2012 26.75 26.75 26.75 26.75 1,544 +0.05(+0.19%)
Jul 31, 2012 26.70 26.70 26.70 26.70 619 -0.20(-0.74%)
Jul 30, 2012 27.38 27.38 26.90 26.90 718 +0.30(+1.13%)
Jul 27, 2012 26.60 26.60 26.60 26.60 310 +0.70(+2.70%)
Jul 25, 2012 25.90 25.90 25.90 0 +0.30(+1.17%)
Jul 23, 2012 25.60 25.60 25.60 1,150 -0.67(-2.57%)
Jul 20, 2012 26.30 26.30 26.25 26.27 2,263 +0.48(+1.88%)
Jul 14, 2012 25.79 25.79 25.79 0 +0.00(+0.00%)
Jul 13, 2012 25.79 25.79 25.79 25.79 400 +0.29(+1.14%)
Jul 12, 2012 25.45 25.50 25.45 25.50 1,392 -0.35(-1.35%)
Jul 06, 2012 25.85 25.85 25.85 25.85 0 +0.10(+0.39%)
Jul 05, 2012 25.45 25.75 25.45 25.75 3,690 +0.60(+2.39%)
Jun 27, 2012 25.15 25.15 25.15 25.15 0 +0.30(+1.21%)
Jun 21, 2012 24.85 24.85 24.85 0 +0.00(+0.00%)
Jun 19, 2012 24.85 24.85 24.85 6,470 -0.25(-1.00%)
Jun 18, 2012 25.10 25.10 25.10 25.10 400 +0.35(+1.41%)
Jun 15, 2012 24.75 24.75 24.75 24.75 325 +0.10(+0.41%)
Jun 13, 2012 24.65 24.65 24.65 0 -0.15(-0.60%)
Jun 11, 2012 24.80 24.80 24.80 1,331 +0.30(+1.22%)
Jun 07, 2012 24.50 24.50 24.50 24.50 0 +0.50(+2.08%)
Jun 06, 2012 24.00 24.00 24.00 24.00 367 +0.95(+4.12%)
Jun 05, 2012 22.90 23.05 22.90 23.05 500 +0.00(+0.00%)
Jun 04, 2012 23.10 23.10 22.95 23.05 12,700 -0.05(-0.22%)
Jun 01, 2012 23.10 23.10 23.10 23.10 123 -0.35(-1.49%)
May 30, 2012 23.45 23.45 23.45 23.45 0 -0.41(-1.70%)
May 29, 2012 24.05 24.05 23.86 23.86 1,500 +0.11(+0.44%)
May 22, 2012 23.75 23.75 23.75 0 +0.25(+1.06%)
May 18, 2012 23.50 23.50 23.50 0 -0.45(-1.88%)
May 17, 2012 24.00 24.00 23.95 23.95 1,268 -1.07(-4.26%)
May 15, 2012 25.02 25.02 25.02 0 +0.37(+1.49%)
May 14, 2012 24.70 24.80 24.65 24.65 1,071 -0.26(-1.04%)
May 11, 2012 25.32 25.32 24.91 24.91 1,851 +0.41(+1.67%)
May 10, 2012 24.96 24.96 24.50 24.50 5,840 -0.53(-2.12%)
May 09, 2012 24.72 25.03 24.70 25.03 3,876 -0.89(-3.43%)
May 04, 2012 25.92 25.92 25.92 25.92 330 +0.02(+0.08%)
May 02, 2012 25.90 25.90 25.90 0 +0.53(+2.09%)
May 01, 2012 25.69 25.69 25.37 25.37 1,259 +0.37(+1.48%)
Apr 23, 2012 25.00 25.00 25.00 1,000 -0.47(-1.85%)
Apr 20, 2012 25.47 25.47 25.47 25.47 900 +0.22(+0.87%)
Apr 19, 2012 25.25 25.25 25.25 25.25 5,196 -0.22(-0.85%)
Apr 18, 2012 25.47 25.47 25.47 25.47 2,790 +0.64(+2.56%)
Apr 17, 2012 24.83 24.83 24.83 24.83 1,700 +0.49(+2.01%)
Apr 16, 2012 24.34 24.34 24.34 24.34 1,000 +0.25(+1.02%)
Apr 13, 2012 24.09 24.09 24.09 24.09 9,520 -0.25(-1.01%)
Apr 12, 2012 24.34 24.34 24.34 24.34 4,470 +0.49(+2.05%)
Apr 11, 2012 23.85 23.85 23.85 23.85 220 -0.16(-0.66%)
Apr 09, 2012 24.01 24.01 24.01 0 -0.09(-0.38%)
Apr 04, 2012 24.10 24.10 24.10 1,020 -0.37(-1.51%)
Apr 03, 2012 24.93 24.93 24.47 24.47 1,369 -0.23(-0.93%)
Apr 02, 2012 24.20 24.70 24.20 24.70 500 +0.48(+1.98%)
Mar 29, 2012 24.22 24.22 24.22 24.22 0 +0.20(+0.83%)
Mar 28, 2012 24.31 24.31 24.02 24.02 364 -0.33(-1.36%)
Mar 27, 2012 24.35 24.35 24.35 24.35 3,000 -0.06(-0.24%)
Mar 26, 2012 24.38 24.59 24.37 24.41 2,891 +0.35(+1.48%)
Mar 23, 2012 24.05 24.06 24.05 24.06 3,090 +0.22(+0.90%)
Mar 15, 2012 23.84 23.84 23.84 0 -0.12(-0.50%)
Mar 14, 2012 24.32 24.32 23.96 23.96 8,290 -0.32(-1.32%)
Mar 13, 2012 24.28 24.29 24.28 24.28 749 -0.04(-0.16%)
Mar 12, 2012 24.09 24.32 24.09 24.32 329 +0.27(+1.12%)
Mar 09, 2012 23.95 24.37 23.95 24.05 2,808 +0.02(+0.08%)
Mar 05, 2012 24.03 24.03 24.03 0 +0.27(+1.14%)
Mar 02, 2012 23.77 23.77 23.76 23.76 9,140 -0.26(-1.08%)
Mar 01, 2012 23.96 24.09 23.96 24.02 1,992 -0.04(-0.17%)
Feb 29, 2012 24.06 24.06 24.06 24.06 143 +0.34(+1.43%)
Feb 28, 2012 23.67 23.72 23.63 23.72 789 -0.17(-0.72%)
Feb 24, 2012 23.89 23.89 23.89 0 +0.41(+1.75%)
Feb 23, 2012 234821 234821 23.48 23.48 190 -0.17(-0.71%)
Feb 16, 2012 23.65 23.65 23.65 23.65 0 +0.45(+1.94%)
Feb 10, 2012 23.20 23.20 23.20 0 +0.14(+0.61%)
Feb 08, 2012 23.06 23.06 23.06 0 -0.21(-0.90%)
Feb 07, 2012 23.27 23.27 23.27 23.27 2,251 +0.18(+0.78%)
Feb 06, 2012 23.09 23.09 23.09 23.09 274 +0.73(+3.26%)
Jan 31, 2012 22.36 22.36 22.36 0 -0.02(-0.09%)
Jan 30, 2012 22.38 22.38 22.38 22.38 200 +0.31(+1.40%)
Jan 26, 2012 22.07 22.07 22.07 22.07 0 +0.07(+0.32%)
Jan 25, 2012 22.00 22.00 22.00 22.00 2,800 +0.16(+0.73%)
Jan 24, 2012 21.85 21.85 21.84 21.84 3,314 +0.32(+1.50%)
Jan 20, 2012 21.52 21.52 21.52 0 +0.09(+0.41%)
Jan 18, 2012 21.43 21.43 21.43 0 +0.07(+0.33%)
Jan 17, 2012 21.43 21.70 21.36 21.36 3,374 +0.01(+0.05%)
Jan 12, 2012 21.35 21.35 21.35 0 -0.50(-2.29%)
Jan 10, 2012 21.85 21.85 21.85 0 +0.19(+0.88%)
Jan 09, 2012 21.66 21.66 21.66 21.66 2,304 -0.14(-0.64%)
Jan 05, 2012 21.80 21.80 21.80 0 -0.10(-0.46%)
Jan 04, 2012 21.90 21.90 21.90 21.90 351 +0.24(+1.11%)
Dec 30, 2011 21.66 21.66 21.66 21.66 172 -0.02(-0.09%)
Dec 29, 2011 21.41 21.68 21.41 21.68 2,760 +0.22(+1.03%)
Dec 28, 2011 21.48 21.48 21.46 21.46 475 +0.03(+0.14%)
Dec 27, 2011 21.39 21.43 21.39 21.43 3,624 +0.08(+0.37%)
Dec 23, 2011 21.35 21.35 21.35 21.35 500 +0.29(+1.38%)
Dec 20, 2011 21.06 21.06 21.06 21.06 0 +0.03(+0.14%)
Dec 19, 2011 20.89 21.04 20.89 21.03 12,700 +0.06(+0.29%)
Dec 14, 2011 20.97 20.97 20.97 20.97 0 -0.46(-2.15%)
Dec 13, 2011 21.42 21.54 21.42 21.43 302 +0.09(+0.42%)
Dec 12, 2011 21.34 21.34 21.34 21.34 124 +0.28(+1.33%)
Dec 09, 2011 21.12 21.12 21.06 21.06 805 +0.04(+0.19%)
Dec 02, 2011 21.02 21.02 21.02 0 -0.22(-1.04%)
Dec 01, 2011 21.24 21.24 21.22 21.24 2,000 +0.09(+0.43%)
Nov 30, 2011 21.15 21.15 21.15 21.15 345 +0.34(+1.63%)
Nov 29, 2011 20.81 20.81 20.81 20.81 10,000 +0.46(+2.26%)
Nov 28, 2011 20.39 20.45 20.35 20.35 1,720 +0.27(+1.34%)
Nov 25, 2011 20.08 20.08 20.08 20.08 170 +0.29(+1.47%)
Nov 23, 2011 19.79 19.79 19.79 19.79 383 -0.50(-2.46%)
Nov 22, 2011 20.29 20.29 20.29 20.29 920 -0.05(-0.25%)
Nov 21, 2011 20.08 20.34 20.00 20.34 10,070 -0.26(-1.26%)
Nov 18, 2011 20.62 20.62 20.60 20.60 1,509 -0.56(-2.65%)
Nov 15, 2011 21.16 21.16 21.16 0 +0.35(+1.68%)
Nov 14, 2011 20.81 20.81 20.81 20.81 172 -0.30(-1.42%)
Nov 11, 2011 21.11 21.11 21.11 21.11 942 -0.04(-0.19%)
Nov 08, 2011 21.15 21.15 21.15 0 +0.30(+1.44%)
Nov 03, 2011 20.85 20.85 20.85 0 +0.52(+2.56%)
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.