Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.04 35.17 34.04 34.97 3,550 +0.93(+2.73%)
Apr 29, 2020 33.80 34.04 33.80 34.04 821 +0.73(+2.19%)
Apr 28, 2020 33.31 33.31 33.31 1,726 +0.00(+0.00%)
Apr 27, 2020 33.31 33.31 33.31 33.31 437 +0.78(+2.40%)
Apr 24, 2020 32.93 32.93 32.08 32.53 4,700 -0.50(-1.51%)
Apr 23, 2020 32.35 33.19 32.35 33.03 2,926 +0.51(+1.56%)
Apr 22, 2020 32.65 32.65 32.11 32.52 5,428 +1.24(+3.97%)
Apr 21, 2020 31.92 31.92 31.28 31.28 3,248 -1.86(-5.61%)
Apr 20, 2020 33.37 33.84 33.14 33.14 1,241 -0.31(-0.93%)
Apr 17, 2020 33.45 33.45 33.45 33.45 800 +1.04(+3.21%)
Apr 16, 2020 32.63 33.02 32.35 32.41 5,805 -0.14(-0.43%)
Apr 15, 2020 33.01 33.01 32.55 32.55 1,562 -0.15(-0.46%)
Apr 14, 2020 32.36 33.20 32.26 32.70 5,066 -0.23(-0.70%)
Apr 13, 2020 32.33 34.22 31.64 32.93 4,627 +0.58(+1.79%)
Apr 09, 2020 32.40 33.51 32.13 32.35 30,700 +0.50(+1.57%)
Apr 08, 2020 31.00 31.91 31.00 31.85 7,062 +0.22(+0.69%)
Apr 07, 2020 31.44 31.72 31.22 31.63 9,999 +0.66(+2.14%)
Apr 06, 2020 30.89 31.29 30.89 30.97 27,135 -0.08(-0.26%)
Apr 03, 2020 30.21 31.05 28.88 31.05 51,300 +0.02(+0.06%)
Apr 02, 2020 29.72 31.03 29.52 31.03 4,618 +0.30(+0.99%)
Apr 01, 2020 30.53 30.96 29.61 30.73 51,149 -2.20(-6.69%)
Mar 31, 2020 30.39 32.93 30.39 32.93 5,739 +1.93(+6.23%)
Mar 30, 2020 31.31 31.96 31.00 31.00 2,830 -0.20(-0.65%)
Mar 27, 2020 29.86 31.42 29.86 31.20 10,100 -1.55(-4.73%)
Mar 26, 2020 29.88 32.75 29.88 32.75 4,136 +3.57(+12.23%)
Mar 25, 2020 26.90 29.26 26.90 29.18 59,340 +2.24(+8.31%)
Mar 24, 2020 26.30 29.14 26.30 26.94 5,683 +0.25(+0.94%)
Mar 23, 2020 27.30 27.30 24.59 26.69 7,420 -0.59(-2.16%)
Mar 20, 2020 27.72 28.41 27.28 27.28 4,600 +0.18(+0.66%)
Mar 19, 2020 25.15 29.26 25.12 27.10 4,937 +2.55(+10.39%)
Mar 18, 2020 24.81 25.54 24.55 24.55 23,783 -1.88(-7.11%)
Mar 17, 2020 27.04 29.87 26.25 26.43 7,383 -1.64(-5.84%)
Mar 16, 2020 27.05 29.49 27.05 28.07 7,424 -3.41(-10.84%)
Mar 13, 2020 30.29 32.05 30.29 31.48 2,600 +0.49(+1.59%)
Mar 12, 2020 31.00 31.59 29.22 30.99 13,635 -1.58(-4.85%)
Mar 11, 2020 33.93 33.93 31.89 32.57 4,767 -1.43(-4.21%)
Mar 10, 2020 34.45 34.45 33.40 34.00 2,267 -0.45(-1.31%)
Mar 09, 2020 34.97 34.97 34.44 34.45 2,612 -0.90(-2.55%)
Mar 06, 2020 35.00 35.35 35.00 35.35 800 -0.40(-1.12%)
Mar 05, 2020 35.73 36.51 35.73 35.75 42,637 -0.55(-1.52%)
Mar 04, 2020 36.70 36.70 35.70 36.30 4,339 -0.30(-0.82%)
Mar 03, 2020 36.20 36.60 36.07 36.60 3,760 +1.15(+3.25%)
Mar 02, 2020 35.60 36.20 35.45 35.45 2,759 +0.95(+2.75%)
Feb 28, 2020 34.70 35.58 34.50 34.50 44,900 -2.03(-5.54%)
Feb 27, 2020 36.25 36.53 36.15 36.53 36,844 -0.97(-2.60%)
Feb 26, 2020 37.15 38.10 37.15 37.50 47,756 -1.68(-4.28%)
Feb 25, 2020 39.18 39.18 39.18 66 +0.00(+0.00%)
Feb 24, 2020 39.00 39.18 39.00 39.18 355 -0.91(-2.26%)
Feb 21, 2020 40.09 40.09 40.09 40.09 1,900 -0.49(-1.21%)
Feb 20, 2020 40.58 40.58 40.58 63 +0.00(+0.00%)
Feb 19, 2020 40.30 41.00 40.30 40.58 580 +0.58(+1.44%)
Feb 18, 2020 40.00 40.00 40.00 40.00 1,948 +0.45(+1.14%)
Feb 14, 2020 39.55 39.55 39.55 39.55 500 -1.05(-2.59%)
Feb 13, 2020 40.45 40.60 39.64 40.60 5,477 +0.37(+0.92%)
Feb 12, 2020 39.80 40.23 39.80 40.23 563 +0.23(+0.57%)
Feb 11, 2020 40.00 40.00 40.00 40.00 316 -0.45(-1.11%)
Feb 10, 2020 40.45 40.45 40.45 40.45 477 -0.05(-0.12%)
Feb 07, 2020 40.85 40.85 40.50 40.50 500 -0.54(-1.32%)
Feb 06, 2020 41.75 41.75 41.04 41.04 5,993 -0.20(-0.50%)
Feb 05, 2020 41.24 41.24 41.24 77 +0.00(+0.00%)
Feb 04, 2020 40.45 41.24 40.45 41.24 1,493 +1.29(+3.24%)
Feb 03, 2020 39.95 39.95 39.95 2 +0.00(+0.00%)
Jan 31, 2020 39.60 39.95 39.60 39.95 1,200 -0.78(-1.91%)
Jan 30, 2020 40.73 40.73 40.73 136 +0.00(+0.00%)
Jan 29, 2020 40.86 40.86 40.73 40.73 1,747 +0.32(+0.80%)
Jan 28, 2020 41.10 41.10 40.41 40.41 1,929 -0.70(-1.69%)
Jan 27, 2020 41.10 41.10 41.10 41.10 4,588 -0.86(-2.05%)
Jan 24, 2020 41.96 41.96 41.96 41.96 31,200 +0.16(+0.38%)
Jan 23, 2020 41.80 41.80 41.80 41.80 983 -0.05(-0.12%)
Jan 22, 2020 41.85 41.85 41.85 41.85 370 -0.24(-0.57%)
Jan 21, 2020 42.00 42.09 42.00 42.09 2,778 -0.54(-1.27%)
Jan 17, 2020 42.24 42.63 42.24 42.63 12,700 +0.64(+1.52%)
Jan 16, 2020 41.99 42.43 41.99 41.99 1,669 -0.10(-0.24%)
Jan 15, 2020 41.76 42.55 41.76 42.09 1,001 +0.55(+1.32%)
Jan 14, 2020 41.64 41.64 41.54 41.54 1,917 +0.05(+0.12%)
Jan 13, 2020 42.30 42.30 41.45 41.49 3,891 -0.66(-1.57%)
Jan 10, 2020 42.66 42.66 41.95 42.15 1,100 -0.51(-1.20%)
Jan 09, 2020 42.10 42.66 42.10 42.66 6,076 +1.06(+2.55%)
Jan 08, 2020 41.65 41.70 41.60 41.60 2,528 +0.33(+0.80%)
Jan 07, 2020 41.75 41.75 41.27 41.27 23,554 -0.17(-0.41%)
Jan 06, 2020 41.44 41.44 41.44 41.44 285 +0.35(+0.85%)
Jan 03, 2020 41.09 41.09 41.09 41.09 500 -0.40(-0.96%)
Jan 02, 2020 41.45 42.00 41.45 41.49 4,643 -0.31(-0.74%)
Dec 31, 2019 41.79 41.80 41.75 41.80 2,200 -0.05(-0.12%)
Dec 30, 2019 41.89 41.89 41.85 41.85 7,866 -0.25(-0.59%)
Dec 27, 2019 41.85 42.59 41.85 42.10 1,600 +0.90(+2.18%)
Dec 26, 2019 41.20 41.20 41.20 41.20 184 -1.05(-2.49%)
Dec 24, 2019 42.25 42.25 42.25 42.25 100 +1.11(+2.70%)
Dec 23, 2019 42.05 42.05 41.14 41.14 1,326 -0.42(-1.00%)
Dec 20, 2019 41.56 41.56 41.56 41.56 600 +0.87(+2.13%)
Dec 19, 2019 40.80 40.80 40.69 40.69 1,593 -0.35(-0.85%)
Dec 18, 2019 41.05 41.05 41.04 41.04 812 +0.20(+0.49%)
Dec 17, 2019 40.84 40.84 40.84 40.84 898 -0.35(-0.85%)
Dec 16, 2019 42.11 42.11 41.19 41.19 823 +0.69(+1.70%)
Dec 13, 2019 40.50 40.50 40.50 40.50 3,800 +0.00(+0.00%)
Dec 12, 2019 40.00 40.50 39.85 40.50 758 +0.31(+0.77%)
Dec 11, 2019 39.85 41.05 39.85 40.19 1,627 -0.76(-1.86%)
Dec 09, 2019 40.95 40.95 40.95 0 +0.76(+1.89%)
Dec 06, 2019 40.48 40.48 40.19 40.19 600 -0.36(-0.89%)
Dec 05, 2019 39.89 40.55 39.80 40.55 3,484 +0.66(+1.65%)
Dec 04, 2019 39.89 39.89 39.89 39.89 211 -0.35(-0.87%)
Dec 03, 2019 40.24 40.24 40.24 40.24 216 -0.36(-0.89%)
Nov 29, 2019 40.60 40.60 40.60 0 +0.00(+0.00%)
Nov 27, 2019 40.60 40.60 40.60 40.60 2,100 +0.15(+0.37%)
Nov 26, 2019 40.50 40.50 40.45 40.45 3,356 +0.20(+0.50%)
Nov 25, 2019 40.20 40.25 40.20 40.25 2,360 +0.22(+0.55%)
Nov 22, 2019 40.03 40.03 40.03 40.03 800 +0.28(+0.70%)
Nov 21, 2019 40.51 40.51 39.54 39.75 3,095 -0.05(-0.12%)
Nov 20, 2019 39.80 39.80 39.80 95 +0.00(+0.00%)
Nov 19, 2019 40.50 40.50 39.80 39.80 897 +0.00(+0.00%)
Nov 18, 2019 39.80 39.80 39.80 39.80 273 +0.35(+0.89%)
Nov 15, 2019 40.30 40.30 39.45 39.45 13,800 -1.35(-3.31%)
Nov 14, 2019 40.60 40.80 40.60 40.80 1,085 +1.20(+3.03%)
Nov 13, 2019 39.45 39.96 39.45 39.60 8,607 +0.25(+0.64%)
Nov 12, 2019 39.50 39.50 39.35 39.35 1,801 -0.15(-0.38%)
Nov 11, 2019 39.50 39.50 39.50 97 +0.00(+0.00%)
Nov 08, 2019 39.50 39.50 39.50 39.50 1,200 -0.96(-2.37%)
Nov 07, 2019 39.75 40.46 39.75 40.46 465 +0.71(+1.79%)
Nov 06, 2019 39.60 40.17 39.60 39.75 7,671 -0.48(-1.20%)
Nov 05, 2019 41.06 41.06 40.23 1,125 -0.83(-2.03%)
Nov 04, 2019 41.06 41.06 41.06 4 +0.00(+0.00%)
Nov 01, 2019 41.06 41.06 41.06 41.06 1,100 +0.61(+1.52%)
Oct 31, 2019 41.50 41.50 40.45 40.45 5,249 +0.17(+0.42%)
Oct 30, 2019 40.05 40.50 40.05 40.28 3,613 +0.73(+1.85%)
Oct 29, 2019 39.50 39.55 39.50 39.55 1,183 -0.04(-0.10%)
Oct 28, 2019 39.59 39.59 39.59 30 +0.00(+0.00%)
Oct 25, 2019 39.64 39.64 39.59 39.59 800 -0.26(-0.65%)
Oct 24, 2019 39.85 39.85 39.85 39.85 1,525 -0.45(-1.12%)
Oct 23, 2019 40.09 40.30 40.09 40.30 1,481 +0.00(+0.00%)
Oct 22, 2019 39.85 39.85 40.30 2,907 +0.45(+1.13%)
Oct 21, 2019 39.95 39.95 39.80 39.85 1,838 -0.20(-0.51%)
Oct 18, 2019 40.05 40.05 40.05 40.05 800 +0.01(+0.03%)
Oct 17, 2019 40.04 40.04 40.04 40.04 770 -0.06(-0.15%)
Oct 16, 2019 40.10 40.10 40.10 40.10 585 -0.55(-1.36%)
Oct 15, 2019 39.80 40.95 39.80 40.65 214,388 -0.45(-1.09%)
Oct 14, 2019 41.10 41.10 41.10 41.10 680 +0.09(+0.22%)
Oct 11, 2019 41.01 41.01 41.01 41.01 200 +0.51(+1.26%)
Oct 10, 2019 40.50 40.50 40.50 40.50 309 -0.18(-0.44%)
Oct 09, 2019 40.68 40.68 40.68 40.68 1,652 +0.18(+0.44%)
Oct 08, 2019 40.50 40.50 40.50 9 +0.00(+0.00%)
Oct 07, 2019 40.70 40.70 40.50 40.50 1,370 -0.29(-0.71%)
Oct 04, 2019 40.46 40.79 40.00 40.79 2,500 +0.68(+1.70%)
Oct 03, 2019 39.85 41.10 39.85 40.11 1,400 +0.61(+1.54%)
Oct 02, 2019 40.35 40.35 39.50 39.50 1,352 -1.43(-3.48%)
Oct 01, 2019 41.05 41.05 40.93 40.93 327 -0.17(-0.42%)
Sep 30, 2019 41.10 41.10 41.10 41.10 1,356 -0.06(-0.15%)
Sep 27, 2019 40.50 41.16 40.50 41.16 1,200 +0.86(+2.13%)
Sep 26, 2019 40.30 40.30 40.30 40.30 1,860 +0.20(+0.50%)
Sep 25, 2019 40.10 40.10 40.10 40.10 826 +0.00(+0.00%)
Sep 24, 2019 40.94 41.05 40.10 40.10 517 -0.90(-2.20%)
Sep 23, 2019 41.00 41.00 41.00 41.00 500 -0.25(-0.61%)
Sep 19, 2019 41.25 41.25 41.25 0 +0.95(+2.36%)
Sep 18, 2019 40.45 40.61 40.20 40.30 3,306 -0.04(-0.10%)
Sep 17, 2019 40.34 40.34 40.34 40.34 515 +0.04(+0.10%)
Sep 13, 2019 40.30 40.30 40.30 0 -0.75(-1.83%)
Sep 12, 2019 41.15 41.15 41.05 41.05 8,126 -0.58(-1.40%)
Sep 11, 2019 41.65 41.65 41.63 41.63 2,565 +1.03(+2.54%)
Sep 10, 2019 40.64 40.64 40.60 40.60 279 -1.40(-3.33%)
Sep 09, 2019 42.00 42.00 42.00 42.00 145 -0.20(-0.47%)
Sep 06, 2019 42.45 42.45 42.20 42.20 300 -0.40(-0.94%)
Sep 05, 2019 42.60 42.60 42.60 42.60 787 -1.30(-2.96%)
Sep 04, 2019 43.90 43.90 43.90 43.90 310 +0.90(+2.09%)
Sep 03, 2019 43.00 43.00 43.00 43.00 1,104 -0.11(-0.26%)
Aug 30, 2019 42.80 43.11 42.15 43.11 1,100 +0.79(+1.87%)
Aug 29, 2019 42.32 42.32 42.32 42.32 614 +0.58(+1.39%)
Aug 28, 2019 41.60 42.00 41.60 41.74 929 -0.69(-1.63%)
Aug 27, 2019 41.89 42.43 41.65 42.43 29,585 +1.13(+2.74%)
Aug 26, 2019 41.30 41.30 41.30 41.30 133 +0.30(+0.73%)
Aug 23, 2019 41.76 41.76 41.00 41.00 6,000 -0.44(-1.06%)
Aug 22, 2019 41.44 41.44 41.44 41.44 929 -0.31(-0.74%)
Aug 21, 2019 41.75 41.75 41.75 41.75 520 +0.36(+0.87%)
Aug 20, 2019 41.39 41.39 41.39 41.39 258 -0.30(-0.72%)
Aug 19, 2019 41.58 41.69 41.58 41.69 625 -0.38(-0.89%)
Aug 16, 2019 41.81 41.81 42.07 2,092 +0.26(+0.61%)
Aug 15, 2019 40.99 41.81 40.99 41.81 1,130 +1.31(+3.23%)
Aug 14, 2019 40.50 40.50 40.50 40.50 552 -0.05(-0.14%)
Aug 13, 2019 40.55 40.55 40.55 40.55 175 -0.45(-1.09%)
Aug 12, 2019 40.79 41.85 40.79 41.00 1,698 +0.51(+1.26%)
Aug 09, 2019 40.49 40.49 40.49 40.49 200 +0.44(+1.10%)
Aug 08, 2019 40.05 40.05 40.05 40.05 151 -0.70(-1.72%)
Aug 07, 2019 40.59 41.41 40.59 40.75 9,554 +0.35(+0.87%)
Aug 06, 2019 40.40 40.40 40.40 40.40 590 -0.75(-1.82%)
Aug 05, 2019 40.90 41.15 40.65 41.15 590 -1.15(-2.72%)
Aug 02, 2019 42.30 42.30 42.30 42.30 100 +0.05(+0.12%)
Aug 01, 2019 42.62 42.62 42.25 42.25 1,382 +1.36(+3.33%)
Jul 31, 2019 42.35 42.35 40.89 40.89 1,592 -0.61(-1.47%)
Jul 30, 2019 41.50 41.50 41.50 30 +0.00(+0.00%)
Jul 26, 2019 41.50 41.50 41.50 0 +1.25(+3.11%)
Jul 25, 2019 40.73 40.73 40.25 40.25 779 -1.30(-3.13%)
Jul 24, 2019 41.55 41.55 41.55 41.55 546 -0.45(-1.07%)
Jul 23, 2019 41.75 42.00 41.75 42.00 809 +0.30(+0.72%)
Jul 22, 2019 41.70 41.70 41.70 41.70 155 -0.65(-1.53%)
Jul 19, 2019 42.35 42.35 42.35 42.35 200 +0.03(+0.08%)
Jul 18, 2019 42.60 42.60 42.32 1,577 -0.29(-0.68%)
Jul 17, 2019 42.35 42.71 42.29 42.60 140,567 -0.14(-0.33%)
Jul 16, 2019 42.04 42.74 42.00 42.74 4,968 -0.12(-0.27%)
Jul 15, 2019 42.86 42.86 42.86 42.86 16,331 +0.09(+0.20%)
Jul 12, 2019 42.05 43.03 42.05 42.78 69,100 +0.18(+0.41%)
Jul 11, 2019 42.60 42.60 42.60 42.60 115 -0.68(-1.57%)
Jul 10, 2019 42.49 43.28 42.40 43.28 6,989 +0.68(+1.60%)
Jul 09, 2019 42.60 42.60 42.60 42.60 7,233 -0.60(-1.39%)
Jul 08, 2019 43.20 43.20 43.20 43.20 406 +0.64(+1.50%)
Jul 05, 2019 43.50 43.50 42.56 42.56 600 -1.49(-3.38%)
Jul 03, 2019 43.50 44.05 43.50 44.05 4,700 +0.45(+1.03%)
Jul 02, 2019 42.77 43.60 42.55 43.60 5,993 +0.70(+1.64%)
Jul 01, 2019 42.20 42.90 42.20 42.90 11,994 +0.26(+0.60%)
Jun 28, 2019 42.82 43.41 42.64 42.64 1,700 +0.10(+0.24%)
Jun 27, 2019 42.54 42.54 42.54 165 +0.00(+0.00%)
Jun 26, 2019 42.54 42.54 42.54 42.54 655 -0.51(-1.18%)
Jun 25, 2019 43.09 43.09 43.05 43.05 235 +0.15(+0.35%)
Jun 24, 2019 43.15 43.15 42.90 42.90 2,020 -0.75(-1.72%)
Jun 21, 2019 43.65 43.65 43.65 1,204 +0.00(+0.00%)
Jun 20, 2019 43.65 43.65 43.65 43.65 722 +1.41(+3.34%)
Jun 19, 2019 42.24 42.24 42.24 102 +0.00(+0.00%)
Jun 18, 2019 42.20 42.24 42.20 42.24 5,219 +0.04(+0.09%)
Jun 17, 2019 42.29 42.29 42.20 42.20 529 -0.44(-1.03%)
Jun 14, 2019 42.60 42.64 42.60 42.64 1,700 -0.82(-1.88%)
Jun 13, 2019 43.46 43.46 43.46 591 +0.00(+0.00%)
Jun 12, 2019 43.46 43.46 43.46 757 +0.00(+0.00%)
Jun 11, 2019 43.46 43.46 43.46 2,292 +0.00(+0.00%)
Jun 10, 2019 42.75 43.70 42.75 43.46 4,835 +0.46(+1.06%)
Jun 07, 2019 43.00 43.00 42.89 43.00 4,000 +0.50(+1.18%)
Jun 06, 2019 42.50 42.50 42.50 42.50 100 +0.50(+1.19%)
Jun 05, 2019 41.80 42.15 41.80 42.00 6,600 +0.46(+1.11%)
Jun 04, 2019 41.54 41.54 41.54 105 +0.00(+0.00%)
Jun 03, 2019 41.54 41.54 41.54 1,411 +0.00(+0.00%)
May 31, 2019 42.30 42.30 41.54 41.54 1,700 -0.26(-0.62%)
May 30, 2019 41.69 41.80 41.69 41.80 520 -0.40(-0.95%)
May 29, 2019 42.16 42.20 41.30 42.20 5,888 +0.05(+0.12%)
May 28, 2019 42.60 42.70 42.15 42.15 530 +0.15(+0.36%)
May 24, 2019 42.14 42.14 42.00 42.00 3,700 +0.31(+0.74%)
May 23, 2019 42.65 42.65 41.69 41.69 1,875 -0.50(-1.19%)
May 22, 2019 42.19 42.19 42.19 42.19 1,776 +0.34(+0.82%)
May 21, 2019 41.84 41.85 41.84 41.85 2,715 -0.60(-1.41%)
May 20, 2019 41.95 42.45 41.95 42.45 562 -0.10(-0.24%)
May 17, 2019 42.14 42.55 42.10 42.55 500 +0.16(+0.38%)
May 16, 2019 42.10 42.39 42.10 42.39 3,527 +0.39(+0.93%)
May 15, 2019 42.00 42.00 42.00 42.00 233 +0.15(+0.36%)
May 14, 2019 41.85 41.85 41.85 41.85 115 +0.06(+0.14%)
May 13, 2019 41.79 41.79 41.79 41.79 292 -1.21(-2.81%)
May 10, 2019 43.00 43.00 43.00 43.00 100 +0.41(+0.96%)
May 09, 2019 42.59 42.59 42.59 42.59 869 +0.55(+1.31%)
May 08, 2019 41.55 42.04 41.55 42.04 2,751 +0.44(+1.06%)
May 07, 2019 41.92 42.36 41.50 41.60 6,135 -0.13(-0.31%)
May 06, 2019 41.73 41.73 41.73 41.73 110 -0.01(-0.02%)
May 03, 2019 41.95 41.95 41.74 41.74 200 -0.10(-0.24%)
May 02, 2019 41.84 41.84 41.84 74 +0.00(+0.00%)
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.