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

Diageo Plc New Ord (OP: DGEAF )

35.92 +0.35 (+0.99%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 17, 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 (%)
Apr 30, 2013 30.50 30.50 30.50 30.50 7,000 -0.04(-0.12%)
Apr 29, 2013 29.95 30.53 29.95 30.53 759 +0.63(+2.11%)
Apr 26, 2013 29.85 30.34 29.85 29.90 3,670 -0.35(-1.15%)
Apr 23, 2013 30.25 30.25 30.25 30.25 0 +0.30(+1.00%)
Apr 18, 2013 29.95 29.95 29.95 29.95 0 +0.10(+0.34%)
Apr 17, 2013 29.85 29.85 29.85 29.85 240 -0.07(-0.23%)
Apr 16, 2013 29.92 29.92 29.92 29.92 180 -0.33(-1.09%)
Apr 15, 2013 30.25 30.25 30.25 30.25 2,000 -0.13(-0.43%)
Apr 12, 2013 30.38 30.38 30.38 30.38 563 -0.22(-0.72%)
Apr 11, 2013 30.60 30.60 30.60 30.60 592 +0.75(+2.51%)
Apr 09, 2013 29.85 29.85 29.85 0 -1.50(-4.78%)
Apr 03, 2013 31.35 31.35 31.35 0 +0.10(+0.32%)
Apr 02, 2013 31.25 31.25 31.25 31.25 3,875 -0.00(-0.00%)
Apr 01, 2013 31.25 31.25 31.25 31.25 600 +0.55(+1.79%)
Mar 25, 2013 30.70 30.70 30.70 0 -0.56(-1.79%)
Mar 22, 2013 31.26 31.26 31.26 31.26 3,631 +0.69(+2.27%)
Mar 21, 2013 30.86 30.86 30.57 30.57 11,485 -0.08(-0.28%)
Mar 20, 2013 30.65 30.65 30.65 30.65 300 -0.15(-0.49%)
Mar 19, 2013 30.80 30.80 30.80 30.80 500 +0.21(+0.70%)
Mar 14, 2013 30.59 30.59 30.59 0 +1.14(+3.86%)
Mar 13, 2013 29.45 29.45 29.45 29.45 940 -0.05(-0.17%)
Mar 12, 2013 29.50 29.50 29.50 29.50 191 -0.35(-1.17%)
Mar 07, 2013 29.85 29.85 29.85 0 -0.10(-0.33%)
Mar 06, 2013 29.95 29.95 29.95 29.95 521 +0.05(+0.17%)
Mar 05, 2013 29.90 29.90 29.90 29.90 1,159 +0.25(+0.84%)
Mar 04, 2013 30.03 30.03 29.65 29.65 1,920 +0.30(+1.02%)
Mar 01, 2013 29.35 29.35 29.35 29.35 100 -0.71(-2.36%)
Feb 26, 2013 30.06 30.06 30.06 30.06 0 +0.58(+1.97%)
Feb 25, 2013 29.41 29.48 29.41 29.48 1,400 -0.43(-1.44%)
Feb 22, 2013 29.91 29.91 29.91 29.91 11,293 +0.48(+1.63%)
Feb 21, 2013 29.43 29.43 29.43 29.43 1,125 -0.52(-1.72%)
Feb 20, 2013 29.75 29.95 29.75 29.95 450 +0.05(+0.15%)
Feb 19, 2013 30.17 30.17 29.90 29.90 1,112 -0.27(-0.89%)
Feb 15, 2013 30.19 30.19 30.15 30.17 2,480 +0.08(+0.27%)
Feb 14, 2013 30.13 30.13 30.09 30.09 8,377 +0.72(+2.45%)
Feb 13, 2013 29.37 29.37 29.37 29.37 300 -0.03(-0.10%)
Feb 12, 2013 29.40 29.40 29.40 29.40 200 -0.20(-0.68%)
Feb 08, 2013 29.60 29.60 29.60 0 +0.15(+0.51%)
Feb 07, 2013 29.77 29.77 29.30 29.45 3,971 -0.31(-1.05%)
Feb 05, 2013 29.76 29.76 29.76 0 -0.32(-1.06%)
Feb 04, 2013 30.08 30.08 30.08 30.08 197 +0.19(+0.64%)
Feb 01, 2013 30.12 30.24 29.89 29.89 6,284 -0.21(-0.70%)
Jan 31, 2013 29.80 30.10 29.80 30.10 13,907 +0.96(+3.29%)
Jan 30, 2013 29.25 29.25 29.14 29.14 803 +0.15(+0.52%)
Jan 28, 2013 28.99 28.99 28.99 28.99 0 -0.35(-1.20%)
Jan 25, 2013 29.57 29.57 29.34 29.34 9,991 +0.17(+0.59%)
Jan 24, 2013 29.21 29.21 29.17 29.17 1,424 -0.13(-0.44%)
Jan 23, 2013 29.30 29.30 29.30 29.30 700 +0.31(+1.07%)
Jan 22, 2013 29.00 29.22 28.94 28.99 10,970 -0.51(-1.74%)
Jan 17, 2013 29.50 29.50 29.50 1,070 +0.82(+2.87%)
Jan 16, 2013 28.95 28.95 28.68 28.68 5,797 -0.38(-1.32%)
Jan 15, 2013 28.63 29.06 28.63 29.06 7,523 +0.52(+1.83%)
Jan 14, 2013 28.45 28.55 28.45 28.54 21,534 -0.07(-0.24%)
Jan 12, 2013 28.60 28.61 28.60 28.61 13,619 +0.00(+0.00%)
Jan 11, 2013 28.60 28.61 28.60 28.61 13,619 -0.39(-1.34%)
Jan 08, 2013 29.00 29.00 29.00 0 -0.21(-0.72%)
Jan 03, 2013 29.21 29.21 29.21 29.21 0 -0.61(-2.05%)
Jan 02, 2013 29.82 29.82 29.82 29.82 2,800 +0.76(+2.61%)
Dec 31, 2012 29.00 29.06 29.00 29.06 628 +0.02(+0.07%)
Dec 28, 2012 29.06 29.37 29.00 29.04 11,466 -0.38(-1.28%)
Dec 27, 2012 29.00 29.42 29.00 29.42 23,562 +0.29(+0.99%)
Dec 26, 2012 29.13 29.13 29.13 29.13 315 +0.00(+0.00%)
Dec 24, 2012 29.25 29.25 29.13 29.13 2,807 -0.21(-0.73%)
Dec 21, 2012 29.34 29.34 29.34 29.34 17,150 -0.79(-2.62%)
Dec 20, 2012 29.95 30.29 29.95 30.13 26,690 +0.35(+1.17%)
Dec 19, 2012 29.81 30.25 29.75 29.79 14,746 +0.23(+0.80%)
Dec 18, 2012 30.08 30.08 29.55 29.55 23,741 +0.05(+0.17%)
Dec 17, 2012 29.50 29.50 29.50 29.50 700 +0.10(+0.34%)
Dec 14, 2012 29.40 29.40 29.40 29.40 2,001 +0.10(+0.34%)
Dec 13, 2012 30.05 30.05 29.30 29.30 35,664 -0.16(-0.54%)
Dec 12, 2012 29.56 29.93 29.46 29.46 3,570 -0.59(-1.96%)
Dec 10, 2012 30.05 30.05 30.05 0 -0.20(-0.66%)
Dec 07, 2012 30.00 30.30 30.00 30.25 4,962 +0.50(+1.68%)
Dec 06, 2012 29.75 30.08 29.75 29.75 7,505 +0.00(+0.00%)
Dec 05, 2012 29.75 29.75 29.75 29.75 31,653 -0.39(-1.28%)
Dec 04, 2012 29.71 30.14 29.70 30.14 21,018 +0.14(+0.46%)
Nov 29, 2012 30.00 30.00 30.00 30.00 9,218 +0.20(+0.67%)
Nov 28, 2012 29.80 29.80 29.80 29.80 288 -0.10(-0.33%)
Nov 27, 2012 29.90 29.90 29.90 29.90 960 -0.10(-0.33%)
Nov 26, 2012 30.00 30.00 30.00 30.00 300 +0.08(+0.27%)
Nov 24, 2012 29.92 29.92 29.92 29.92 740 +0.00(+0.00%)
Nov 23, 2012 29.92 29.92 29.92 29.92 740 +0.72(+2.47%)
Nov 21, 2012 29.58 29.58 29.20 29.20 10,821 -0.34(-1.15%)
Nov 20, 2012 29.05 29.54 29.05 29.54 6,755 +0.39(+1.33%)
Nov 19, 2012 28.75 29.15 28.75 29.15 1,300 +0.85(+3.00%)
Nov 15, 2012 28.30 28.30 28.30 0 -0.05(-0.18%)
Nov 12, 2012 28.35 28.35 28.35 0 -0.10(-0.35%)
Nov 09, 2012 28.35 28.65 28.35 28.45 12,928 +0.20(+0.71%)
Nov 08, 2012 28.77 28.77 28.25 28.25 1,230 -0.25(-0.88%)
Nov 07, 2012 28.45 28.50 28.45 28.50 4,224 -0.52(-1.79%)
Nov 06, 2012 29.02 29.02 28.95 29.02 1,128 +0.07(+0.25%)
Nov 04, 2012 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 02, 2012 28.70 28.95 28.70 28.95 780 -0.30(-1.02%)
Nov 01, 2012 29.25 29.25 29.25 29.25 9,479 +0.65(+2.27%)
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%)
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.