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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.36 | 20.36 | 20.28 | 20.28 | 1,632 | -0.86(-4.07%) |
May 16, 2011 | 21.14 | 21.14 | 21.14 | 0 | +0.22(+1.05%) | |
May 11, 2011 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | +0.50(+2.45%) |
May 09, 2011 | 20.42 | 20.42 | 20.42 | 0 | +0.58(+2.92%) | |
May 04, 2011 | 19.84 | 19.84 | 19.84 | 0 | -0.34(-1.68%) | |
May 02, 2011 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | +0.08(+0.40%) |
Apr 28, 2011 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.14(+0.70%) |
Apr 27, 2011 | 19.96 | 19.96 | 19.96 | 19.96 | 1,377 | +0.26(+1.32%) |
Apr 26, 2011 | 19.67 | 19.70 | 19.67 | 19.70 | 2,111 | +0.04(+0.20%) |
Apr 25, 2011 | 19.66 | 19.66 | 19.66 | 19.66 | 624 | -0.09(-0.46%) |
Apr 21, 2011 | 19.75 | 19.75 | 19.75 | 19.75 | 172 | +0.13(+0.66%) |
Apr 20, 2011 | 19.62 | 19.62 | 19.62 | 19.62 | 200 | -0.08(-0.41%) |
Apr 15, 2011 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.30(+1.55%) |
Apr 13, 2011 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.19(+0.99%) |
Apr 12, 2011 | 19.21 | 19.21 | 19.21 | 19.21 | 392 | -0.50(-2.54%) |
Apr 11, 2011 | 19.71 | 19.71 | 19.71 | 19.71 | 140 | +0.28(+1.44%) |
Apr 07, 2011 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | -0.39(-1.96%) |
Apr 06, 2011 | 19.82 | 19.82 | 19.82 | 19.82 | 2,400 | +0.74(+3.87%) |
Apr 04, 2011 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.58(+3.14%) |
Mar 29, 2011 | 18.50 | 18.50 | 18.50 | 0 | -0.11(-0.59%) | |
Mar 24, 2011 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | -0.05(-0.27%) |
Mar 23, 2011 | 18.61 | 18.66 | 18.61 | 18.66 | 310 | +0.16(+0.86%) |
Mar 22, 2011 | 18.80 | 18.80 | 18.50 | 18.50 | 5,110 | -0.11(-0.59%) |
Mar 21, 2011 | 18.61 | 18.61 | 18.61 | 18.61 | 200 | -0.08(-0.43%) |
Mar 18, 2011 | 18.69 | 18.69 | 18.69 | 18.69 | 200 | +0.21(+1.14%) |
Mar 17, 2011 | 18.48 | 18.48 | 18.48 | 18.48 | 233 | +0.81(+4.58%) |
Mar 16, 2011 | 18.17 | 18.17 | 17.67 | 17.67 | 3,200 | -1.40(-7.34%) |
Mar 14, 2011 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | -0.54(-2.75%) |
Mar 09, 2011 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | +0.44(+2.29%) |
Mar 07, 2011 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | -0.06(-0.31%) |
Mar 04, 2011 | 19.23 | 19.23 | 19.23 | 19.23 | 1,012 | -0.02(-0.10%) |
Mar 03, 2011 | 19.25 | 19.25 | 19.25 | 19.25 | 406 | +0.05(+0.26%) |
Feb 24, 2011 | 19.20 | 19.20 | 19.20 | 0 | +0.14(+0.73%) | |
Feb 23, 2011 | 19.06 | 19.06 | 19.06 | 19.06 | 412 | -0.41(-2.11%) |
Feb 22, 2011 | 19.36 | 19.47 | 19.11 | 19.47 | 1,453 | +0.06(+0.31%) |
Feb 18, 2011 | 19.41 | 19.41 | 19.41 | 19.41 | 753 | +0.21(+1.09%) |
Feb 17, 2011 | 19.20 | 19.20 | 19.20 | 19.20 | 270 | -0.19(-0.98%) |
Feb 16, 2011 | 19.39 | 19.39 | 19.39 | 19.39 | 1,700 | -0.11(-0.59%) |
Feb 15, 2011 | 19.50 | 19.50 | 19.50 | 19.50 | 1,480 | +0.49(+2.60%) |
Feb 14, 2011 | 19.01 | 19.01 | 19.01 | 19.01 | 315 | -0.99(-4.95%) |
Feb 09, 2011 | 20.00 | 20.00 | 20.00 | 0 | -0.20(-0.99%) | |
Feb 08, 2011 | 20.05 | 20.20 | 20.00 | 20.20 | 1,300 | +0.29(+1.46%) |
Feb 07, 2011 | 19.97 | 19.97 | 19.91 | 19.91 | 2,399 | +0.36(+1.84%) |
Feb 01, 2011 | 19.55 | 19.55 | 19.55 | 0 | +0.30(+1.56%) | |
Jan 31, 2011 | 19.25 | 19.25 | 19.25 | 19.25 | 500 | -0.26(-1.35%) |
Jan 28, 2011 | 19.51 | 19.51 | 19.51 | 19.51 | 500 | +0.02(+0.12%) |
Jan 25, 2011 | 19.49 | 19.49 | 19.49 | 0 | +0.28(+1.46%) | |
Jan 21, 2011 | 19.21 | 19.21 | 19.21 | 0 | +0.07(+0.37%) | |
Jan 20, 2011 | 19.14 | 19.14 | 19.14 | 19.14 | 371 | -0.37(-1.90%) |
Jan 19, 2011 | 19.51 | 19.51 | 19.51 | 19.51 | 700 | -0.38(-1.91%) |
Jan 18, 2011 | 20.05 | 20.05 | 19.86 | 19.89 | 1,300 | +0.83(+4.35%) |
Jan 06, 2011 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.32(+1.71%) |
Jan 05, 2011 | 18.74 | 18.74 | 18.74 | 18.74 | 1,080 | +0.14(+0.75%) |
Dec 30, 2010 | 18.60 | 18.60 | 18.60 | 0 | -0.10(-0.53%) | |
Dec 29, 2010 | 18.61 | 18.70 | 18.61 | 18.70 | 2,471 | +0.25(+1.36%) |
Dec 28, 2010 | 18.49 | 18.71 | 18.45 | 18.45 | 1,470 | -0.14(-0.75%) |
Dec 23, 2010 | 18.59 | 18.59 | 18.59 | 0 | +0.19(+1.03%) | |
Dec 22, 2010 | 18.40 | 18.40 | 18.40 | 18.40 | 652 | -0.29(-1.55%) |
Dec 21, 2010 | 18.69 | 18.69 | 18.69 | 18.69 | 540 | +0.16(+0.86%) |
Dec 20, 2010 | 18.53 | 18.53 | 18.53 | 18.53 | 825 | +0.16(+0.87%) |
Dec 16, 2010 | 18.37 | 18.37 | 18.37 | 0 | +0.03(+0.16%) | |
Dec 14, 2010 | 18.34 | 18.34 | 18.34 | 0 | +0.22(+1.21%) | |
Dec 13, 2010 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) |
Dec 08, 2010 | 18.12 | 18.12 | 18.12 | 0 | +0.15(+0.83%) | |
Dec 07, 2010 | 18.25 | 18.25 | 17.97 | 17.97 | 21,408 | -0.18(-0.99%) |
Dec 06, 2010 | 18.10 | 18.15 | 17.85 | 18.15 | 1,816 | +0.22(+1.23%) |
Dec 02, 2010 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | +0.07(+0.39%) |
Dec 01, 2010 | 17.86 | 17.86 | 17.86 | 17.86 | 974 | -0.03(-0.17%) |
Nov 30, 2010 | 17.84 | 17.89 | 17.84 | 17.89 | 2,900 | +0.09(+0.51%) |
Nov 29, 2010 | 17.80 | 17.80 | 17.80 | 17.80 | 169 | -0.60(-3.26%) |
Nov 24, 2010 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | -0.44(-2.34%) |
Nov 23, 2010 | 18.84 | 18.84 | 18.84 | 18.84 | 200 | +0.19(+1.02%) |
Nov 22, 2010 | 18.77 | 18.77 | 18.65 | 18.65 | 826 | +0.02(+0.11%) |
Nov 17, 2010 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.41(+2.25%) |
Nov 16, 2010 | 18.22 | 18.22 | 18.22 | 18.22 | 100 | -0.92(-4.81%) |
Nov 04, 2010 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | +0.50(+2.68%) |
Nov 03, 2010 | 18.65 | 18.65 | 18.64 | 18.64 | 280 | -0.21(-1.11%) |
Nov 02, 2010 | 18.70 | 18.85 | 18.58 | 18.85 | 441 | +0.13(+0.69%) |
Nov 01, 2010 | 18.72 | 18.72 | 18.72 | 18.72 | 265 | +0.42(+2.30%) |
Oct 29, 2010 | 18.30 | 18.30 | 18.30 | 18.30 | 765 | +0.00(+0.00%) |
Oct 28, 2010 | 18.30 | 18.30 | 18.30 | 18.30 | 1,921 | -0.46(-2.45%) |
Oct 26, 2010 | 18.76 | 18.76 | 18.76 | 0 | +0.24(+1.30%) | |
Oct 25, 2010 | 18.52 | 18.52 | 18.52 | 18.52 | 314 | -0.13(-0.70%) |
Oct 21, 2010 | 18.65 | 18.65 | 18.65 | 0 | +0.55(+3.04%) | |
Oct 19, 2010 | 18.10 | 18.10 | 18.10 | 0 | +0.10(+0.56%) | |
Oct 18, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | -0.23(-1.26%) |
Oct 14, 2010 | 18.23 | 18.23 | 18.23 | 0 | +0.56(+3.17%) | |
Oct 12, 2010 | 17.67 | 17.67 | 17.67 | 0 | +0.08(+0.45%) | |
Oct 11, 2010 | 17.59 | 17.59 | 17.59 | 17.59 | 296 | +0.27(+1.56%) |
Oct 01, 2010 | 17.32 | 17.32 | 17.32 | 0 | -0.27(-1.53%) | |
Sep 24, 2010 | 17.59 | 17.59 | 17.59 | 0 | +0.74(+4.39%) | |
Sep 20, 2010 | 16.85 | 16.85 | 16.85 | 0 | +0.25(+1.51%) | |
Sep 17, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 130 | +0.10(+0.61%) |
Sep 13, 2010 | 16.50 | 16.50 | 16.50 | 0 | -0.35(-2.08%) | |
Sep 10, 2010 | 16.75 | 16.85 | 16.75 | 16.85 | 672 | -0.45(-2.60%) |
Sep 09, 2010 | 17.00 | 17.30 | 17.00 | 17.30 | 1,400 | +0.65(+3.90%) |
Sep 07, 2010 | 16.65 | 16.65 | 16.65 | 0 | -0.10(-0.60%) | |
Sep 03, 2010 | 16.75 | 16.75 | 16.75 | 16.75 | 579 | +0.15(+0.90%) |
Sep 01, 2010 | 16.60 | 16.60 | 16.60 | 0 | -0.05(-0.30%) | |
Aug 30, 2010 | 16.65 | 16.65 | 16.65 | 0 | +0.55(+3.42%) | |
Aug 27, 2010 | 16.02 | 16.10 | 16.02 | 16.10 | 1,900 | -0.05(-0.31%) |
Aug 26, 2010 | 16.15 | 16.15 | 16.15 | 16.15 | 1,321 | +0.15(+0.94%) |
Aug 25, 2010 | 16.00 | 16.00 | 16.00 | 16.00 | 960 | -0.60(-3.61%) |
Aug 23, 2010 | 16.60 | 16.60 | 16.60 | 0 | +0.05(+0.30%) | |
Aug 20, 2010 | 16.55 | 16.55 | 16.55 | 16.55 | 145 | -0.20(-1.19%) |
Aug 19, 2010 | 16.75 | 16.75 | 16.75 | 16.75 | 172 | -0.35(-2.05%) |
Aug 12, 2010 | 17.10 | 17.10 | 17.10 | 0 | +0.15(+0.88%) | |
Aug 11, 2010 | 16.95 | 16.95 | 16.95 | 16.95 | 287 | -0.30(-1.74%) |
Aug 05, 2010 | 17.25 | 17.25 | 17.25 | 0 | -0.25(-1.43%) | |
Aug 03, 2010 | 17.50 | 17.50 | 17.50 | 0 | +0.20(+1.16%) | |
Jul 28, 2010 | 17.30 | 17.30 | 17.30 | 200 | -0.30(-1.70%) | |
Jul 26, 2010 | 17.60 | 17.60 | 17.60 | 0 | +0.45(+2.62%) | |
Jul 23, 2010 | 17.15 | 17.15 | 17.15 | 17.15 | 400 | +0.07(+0.41%) |
Jul 22, 2010 | 16.85 | 17.08 | 16.85 | 17.08 | 1,360 | +0.03(+0.18%) |
Jul 21, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 150 | +0.35(+2.10%) |
Jul 20, 2010 | 16.70 | 16.70 | 16.70 | 16.70 | 981 | -0.25(-1.47%) |
Jul 14, 2010 | 16.95 | 16.95 | 16.95 | 0 | +0.10(+0.59%) | |
Jul 12, 2010 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +1.30(+8.36%) |
Jul 02, 2010 | 15.55 | 15.55 | 15.55 | 0 | -0.03(-0.19%) | |
Jul 01, 2010 | 15.58 | 15.58 | 15.58 | 15.58 | 1,347 | -0.27(-1.70%) |
Jun 25, 2010 | 15.85 | 15.85 | 15.85 | 0 | -0.40(-2.46%) | |
Jun 21, 2010 | 16.25 | 16.25 | 16.25 | 0 | +0.25(+1.56%) | |
Jun 10, 2010 | 16.00 | 16.00 | 16.00 | 0 | +0.38(+2.44%) |
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.
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.