Diageo plc (DEO) NYSE

85.66

+0.24(+0.28%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202586.9785.4285.4287.0885.391.53M
December 22, 202586.8386.8786.8787.6986.571.78M
December 19, 202589.0989.1689.1689.87891.65M
December 18, 202589.5988.3988.3990.188.351.71M
December 17, 202589.8389.889.890.3289.311.65M
December 16, 202589.9689.3989.3990.3389.11.99M
December 15, 202589.288.9288.9289.4488.291.74M
December 12, 202588.3189.0989.0989.2688.21.87M
December 11, 202587.8987.7987.7988.9587.692.08M
December 10, 202585.3886.0786.0786.1885.131.5M
December 09, 202586.7585.485.486.9485.352.3M
December 08, 202586.9987.9487.9488.2286.722.01M
December 05, 202589.4588.4688.4690.4888.312.5M
December 04, 202591.3689.4989.4993.0789.082.11M
December 03, 202592.892.0692.0694.2191.811.62M
December 02, 202592.1291.7691.7692.3490.911.01M
December 01, 202592.1192.3592.3592.8391.961.25M
November 28, 202591.4191.6191.6191.9491.23882,700
November 26, 202590.3890.6490.6490.8990.38820,681
November 25, 202590.9591.1791.1791.7990.821.12M
November 24, 202591.690.7890.7891.690.21.38M
November 21, 202591.05929292.9890.911.51M
November 20, 202588.7288.7388.7389.6188.541.58M
November 19, 202590.4588.6788.6790.4588.671.47M
November 18, 202591.3791.2191.2191.7990.781.44M
November 17, 202593.8292.9992.9994.0192.731.07M
November 14, 202594.9394.694.695.4194.021.52M
November 13, 202595.4296.0596.0596.4895.341.36M
November 12, 202597.2396.9996.9998.1496.881.73M
November 11, 202597.0497.3397.3397.6796.533.44M
November 10, 202596.8795.0595.0596.9894.644.24M
November 07, 202589.1690.890.891.2789.162.25M
November 06, 202588.7987.2687.2688.8686.572.95M
November 05, 202593.0693.993.994.2892.87817,024
November 04, 202593.0393.0693.0693.392.021.1M
November 03, 202592.9493.4693.4693.8292.51.73M
October 31, 202591.4692.0992.0992.4490.651.41M
October 30, 202591.09919191.5290.52.22M
October 29, 202593.2791.7191.7193.591.422.01M
October 28, 202594.7394.0594.0594.8894.02828,143
October 27, 202595.1395.2495.2495.9294.481.4M
October 24, 202596.7896.2396.2396.8796.09980,700
October 23, 202597.4696.8796.8797.5196.671.92M
October 22, 202597.597.8297.8299.0697.371.17M
October 21, 202598.4697.9597.9598.8497.61.04M
October 20, 202597.7397.9797.9798.5497.6966,820
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved