Diageo plc (DEO) NYSE

98.00

+0.37(+0.38%)

Updated at October 20 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202597.1197.6397.6397.9296.861.92M
October 16, 202597.398.6796.1599.5896.822.41M
October 15, 202594.5195.2292.7995.2294.391.18M
October 14, 202594.3494.8192.3995.6394.191.61M
October 13, 202595.0895.6593.2196.2294.77954,844
October 10, 202596.0395.6893.2496.6295.131.59M
October 09, 202595.6795.4192.9795.7894.831.3M
October 08, 202595.5695.7795.7796.1794.891.14M
October 07, 202595.5295.995.995.9294.661.58M
October 06, 202595.8294.3894.3895.8394.221.84M
October 03, 202596.1296.2796.2797.3496.041.33M
October 02, 202596.2996.3596.3597.0896.081.01M
October 01, 202597.7996.5496.5498.1395.851.53M
September 30, 202594.7795.4395.4395.5394.57899,213
September 29, 202594.9195.0195.0195.394.491.32M
September 26, 202593.5494.1594.1594.2793.421.17M
September 25, 202595.9493.6493.6495.9493.622.57M
September 24, 202595.3395.4695.4695.8695.122.45M
September 23, 202596.7796.3396.3396.92961.75M
September 22, 20259795.9895.9897.1895.941.8M
September 19, 202598.2497.6497.6498.7497.581.03M
September 18, 202598.7398.298.299.0997.981.2M
September 17, 2025100.1699.0599.05101.0698.972.02M
September 16, 2025100.84100.07100.07101.199.932.09M
September 15, 2025102.18100.46100.46102.47100.271.69M
September 12, 2025103.01101.72101.72103.24101.62826,800
September 11, 2025103.94103.69103.69104.45103.66691,158
September 10, 2025104.37104.3104.3104.91104.13769,482
September 09, 2025105.61104.99104.99106.29104.791.09M
September 08, 2025108.07106.4106.4108.07106.22915,477
September 05, 2025110.68110.25110.25111.19109.54858,906
September 04, 2025110.1109.74109.74110.31109.43717,600
September 03, 2025110.58110.02110.02110.67109.74604,501
September 02, 2025110.11110.7110.7110.81109.921.09M
August 29, 2025110.91111.83111.83112.23110.86937,904
August 28, 2025113.26112.17112.17113.28111.87719,200
August 27, 2025111.2112.03112.03112.04110.94648,000
August 26, 2025113.36111.16111.16113.36111.051.43M
August 25, 2025114.74113.64113.64114.78113.52536,745
August 22, 2025114.56115.33115.33116.41114.561.07M
August 21, 2025114.08114.4114.4114.76113.621.21M
August 20, 2025114.67115.25115.25115.78114.612.04M
August 19, 2025112.87114.07114.07114.39112.841.44M
August 18, 2025109.72110.64110.64111.1109.671.39M
August 15, 2025111.5110.95110.95111.71110.49712,700
August 14, 2025110.31110.71110.71110.72109.6958,929
August 13, 2025110110.97110.97111.23109.731.32M
August 12, 2025111.39111.44111.44112.35111.21808,136
August 11, 2025110.05111.55111.55111.65109.981.55M
August 08, 2025108.95109.47109.47109.82108.661.05M
August 07, 2025106.97109109109.27106.971.79M
August 06, 2025105.51106.97106.97107.22105.372.84M
August 05, 2025101.15101.7101.7102.64100.382.22M
August 04, 202596.598.1798.1798.6896.452.44M
August 01, 202598.2697.4697.4698.4997.11.74M
July 31, 202599.1697.9597.9599.5197.693.07M
July 30, 2025103.19102.82102.82104.09102.441.17M
July 29, 2025103.62104.32104.32104.39103.091.51M
July 28, 2025104.56104.19104.19104.88103.951.03M
July 25, 2025105.68107.05107.05107.14105.3862,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved