DIAGEO PLC
(NYSE:DEO)
138.96 USD +0.65 (+0.47%)
Delayed Price / Updated:
10:12 AM EDT, Apr 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for DEO -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/25/2024 |
$138.46 |
$137.12 |
$138.31 |
623,099 |
-1.47% |
04/24/2024 |
$140.78 |
$139.99 |
$140.38 |
457,714 |
-0.07% |
04/23/2024 |
$141.35 |
$139.96 |
$140.49 |
799,912 |
-1.14% |
04/22/2024 |
$142.30 |
$140.79 |
$142.11 |
953,203 |
+0.96% |
04/19/2024 |
$141.07 |
$139.65 |
$140.76 |
692,945 |
-0.02% |
04/18/2024 |
$141.75 |
$140.15 |
$140.79 |
826,315 |
+0.31% |
04/17/2024 |
$140.53 |
$138.69 |
$140.35 |
1,048,393 |
+3.18% |
04/16/2024 |
$137.79 |
$136.01 |
$136.03 |
1,736,250 |
-0.99% |
04/15/2024 |
$139.71 |
$136.88 |
$137.39 |
1,503,387 |
+0.29% |
04/12/2024 |
$140.51 |
$136.87 |
$136.99 |
1,003,892 |
-2.75% |
04/11/2024 |
$142.88 |
$140.80 |
$140.87 |
1,393,373 |
-1.00% |
04/10/2024 |
$142.76 |
$141.47 |
$142.30 |
343,794 |
-1.11% |
04/09/2024 |
$144.15 |
$143.05 |
$143.90 |
594,910 |
+0.41% |
04/08/2024 |
$144.28 |
$143.29 |
$143.31 |
525,796 |
-0.78% |
04/05/2024 |
$145.55 |
$144.25 |
$144.44 |
534,546 |
-0.90% |
04/04/2024 |
$148.38 |
$145.54 |
$145.75 |
576,469 |
-1.28% |
04/03/2024 |
$148.29 |
$146.79 |
$147.64 |
447,706 |
-0.97% |
04/02/2024 |
$149.24 |
$147.54 |
$149.08 |
413,788 |
+0.85% |
04/01/2024 |
$148.49 |
$147.35 |
$147.82 |
431,511 |
-0.62% |
03/28/2024 |
$149.36 |
$148.09 |
$148.74 |
359,980 |
+7.54% |