NYSE - Delayed Quote USD

Diageo plc (DEO)

Compare
128.71 +2.28 (+1.80%)
At close: September 9 at 4:00 PM EDT
128.90 +0.19 (+0.15%)
Pre-Market: 8:38 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 9, 2024 126.91 129.30 126.78 128.71 128.71 699,500
Sep 6, 2024 127.82 128.49 126.40 126.43 126.43 1,366,000
Sep 5, 2024 128.23 129.18 128.16 128.63 128.63 766,200
Sep 4, 2024 128.12 129.78 128.12 129.41 129.41 1,157,900
Sep 3, 2024 129.14 130.28 128.38 129.51 129.51 1,083,400
Aug 30, 2024 2.52 Dividend
Aug 30, 2024 131.07 131.16 129.75 130.76 130.76 791,900
Aug 29, 2024 133.72 134.38 132.74 133.53 131.01 684,200
Aug 28, 2024 133.94 134.12 132.55 133.09 130.58 642,700
Aug 27, 2024 135.57 135.81 134.09 134.39 131.85 922,100
Aug 26, 2024 135.41 136.83 135.30 135.66 133.10 819,600
Aug 23, 2024 133.54 135.07 132.88 135.03 132.48 888,800
Aug 22, 2024 132.00 132.90 131.34 132.36 129.86 1,108,200
Aug 21, 2024 130.24 131.58 130.17 131.30 128.82 864,800
Aug 20, 2024 127.74 128.48 127.66 128.43 126.01 1,728,100
Aug 19, 2024 129.11 129.94 129.01 129.36 126.92 618,200
Aug 16, 2024 128.48 128.90 128.33 128.62 126.19 616,700
Aug 15, 2024 129.84 130.65 129.60 130.35 127.89 675,500
Aug 14, 2024 126.07 128.40 126.04 128.14 125.72 1,178,900
Aug 13, 2024 125.68 128.26 125.49 127.90 125.49 1,036,000
Aug 12, 2024 125.25 125.76 124.19 124.50 122.15 1,277,300
Aug 9, 2024 123.58 124.64 122.88 124.55 122.20 903,100
Aug 8, 2024 121.72 123.04 121.58 122.84 120.52 923,800
Aug 7, 2024 121.94 123.22 121.94 122.16 119.86 993,800
Aug 6, 2024 119.48 121.70 119.48 121.08 118.80 740,800
Aug 5, 2024 121.48 121.76 119.74 120.02 117.76 1,011,600
Aug 2, 2024 123.44 123.69 121.98 123.42 121.09 1,036,300
Aug 1, 2024 123.19 123.75 122.22 122.78 120.46 1,433,700
Jul 31, 2024 125.84 125.93 123.82 124.75 122.40 1,121,600
Jul 30, 2024 123.92 125.46 123.32 125.39 123.02 1,757,200
Jul 29, 2024 131.00 131.95 130.50 131.57 129.09 756,700
Jul 26, 2024 131.37 132.72 131.35 132.43 129.93 654,400
Jul 25, 2024 130.01 131.68 128.88 130.69 128.22 1,041,300
Jul 24, 2024 128.48 129.79 128.38 129.64 127.19 1,036,700
Jul 23, 2024 129.23 129.23 128.08 128.47 126.05 1,136,800
Jul 22, 2024 130.88 130.96 129.10 129.69 127.24 840,300
Jul 19, 2024 128.57 129.04 127.92 128.49 126.07 1,223,700
Jul 18, 2024 131.45 131.63 129.05 129.06 126.63 460,800
Jul 17, 2024 129.96 131.40 129.84 131.07 128.60 571,200
Jul 16, 2024 128.27 129.58 128.07 129.56 127.12 792,500
Jul 15, 2024 130.05 130.13 129.06 129.22 126.78 531,700
Jul 12, 2024 131.18 132.29 131.18 131.65 129.17 656,900
Jul 11, 2024 130.87 132.04 130.68 131.59 129.11 573,500
Jul 10, 2024 127.83 129.18 127.53 129.15 126.71 486,400
Jul 9, 2024 127.84 128.03 126.39 126.67 124.28 1,071,300
Jul 8, 2024 129.72 129.85 127.95 128.10 125.68 490,200
Jul 5, 2024 130.47 130.47 128.88 129.64 127.19 571,400
Jul 3, 2024 128.08 128.40 127.73 128.36 125.94 399,400
Jul 2, 2024 125.65 126.26 124.80 126.21 123.83 806,700
Jul 1, 2024 126.59 127.44 125.66 125.87 123.50 928,400
Jun 28, 2024 126.20 126.88 125.66 126.08 123.70 681,900
Jun 27, 2024 127.92 127.96 126.27 126.95 124.56 823,500
Jun 26, 2024 128.92 129.68 128.64 128.76 126.33 511,600
Jun 25, 2024 130.79 131.24 129.91 130.38 127.92 803,900
Jun 24, 2024 130.97 131.93 130.86 131.43 128.95 618,200
Jun 21, 2024 129.97 131.41 129.97 130.32 127.86 675,200
Jun 20, 2024 131.87 131.87 130.86 131.43 128.95 1,023,200
Jun 18, 2024 131.04 131.48 129.11 129.39 126.95 1,160,400
Jun 17, 2024 130.60 131.87 130.60 131.77 129.28 460,800
Jun 14, 2024 131.76 132.08 130.50 131.57 129.09 400,300
Jun 13, 2024 132.16 132.22 131.04 131.37 128.89 500,300
Jun 12, 2024 134.97 134.97 133.21 133.37 130.85 429,700
Jun 11, 2024 131.82 132.95 131.16 132.64 130.14 652,100
Jun 10, 2024 133.76 134.00 132.61 132.96 130.45 737,400
Jun 7, 2024 136.18 136.84 135.76 136.06 133.49 562,500
Jun 6, 2024 137.68 139.01 137.56 138.75 136.13 725,900
Jun 5, 2024 136.50 136.73 135.20 136.62 134.04 1,028,200
Jun 4, 2024 134.49 136.04 134.28 135.53 132.97 501,400
Jun 3, 2024 134.95 135.79 134.79 135.78 133.22 546,500
May 31, 2024 132.69 135.09 132.60 135.09 132.54 638,800
May 30, 2024 132.18 133.20 132.10 132.33 129.83 738,300
May 29, 2024 132.51 132.84 131.43 131.44 128.96 525,700
May 28, 2024 135.25 135.25 133.80 134.03 131.50 537,200
May 24, 2024 137.45 137.61 136.69 136.81 134.23 367,800
May 23, 2024 138.82 138.84 136.76 136.89 134.31 433,300
May 22, 2024 138.75 139.80 138.75 139.03 136.41 402,000
May 21, 2024 140.60 140.64 139.30 139.73 137.09 570,400
May 20, 2024 141.84 142.15 140.41 140.55 137.90 412,200
May 17, 2024 142.08 142.70 141.97 142.40 139.71 238,000
May 16, 2024 142.81 143.11 142.14 142.95 140.25 322,400
May 15, 2024 143.02 143.32 141.78 141.92 139.24 330,500
May 14, 2024 143.92 144.27 142.43 143.64 140.93 511,000
May 13, 2024 142.09 143.00 142.09 142.57 139.88 641,700
May 10, 2024 142.60 143.13 142.15 142.94 140.24 469,000
May 9, 2024 141.88 142.97 141.66 142.84 140.15 566,200
May 8, 2024 140.32 140.96 139.95 140.91 138.25 729,600
May 7, 2024 138.59 139.10 138.00 139.04 136.42 569,300
May 6, 2024 138.13 138.44 136.66 137.15 134.56 456,500
May 3, 2024 138.43 139.02 137.04 137.44 134.85 683,500
May 2, 2024 137.04 137.19 136.05 136.57 133.99 514,000
May 1, 2024 137.53 138.16 136.99 137.05 134.46 599,300
Apr 30, 2024 140.16 140.22 138.12 138.16 135.55 1,264,300
Apr 29, 2024 139.42 139.55 138.95 139.24 136.61 498,300
Apr 26, 2024 138.97 139.44 138.20 138.64 136.02 610,800
Apr 25, 2024 137.79 138.46 137.12 138.31 135.70 623,100
Apr 24, 2024 140.70 140.78 139.99 140.38 137.73 457,700
Apr 23, 2024 140.72 141.35 139.96 140.48 137.83 799,900
Apr 22, 2024 141.11 142.30 140.79 142.11 139.43 953,200
Apr 19, 2024 139.77 141.07 139.65 140.76 138.10 692,900
Apr 18, 2024 141.34 141.75 140.15 140.79 138.13 826,300
Apr 17, 2024 140.46 140.53 138.69 140.35 137.70 1,048,400
Apr 16, 2024 137.76 137.79 136.01 136.03 133.46 1,736,300
Apr 15, 2024 139.63 139.71 136.88 137.39 134.80 1,503,400
Apr 12, 2024 140.24 140.51 136.87 136.99 134.41 1,003,900
Apr 11, 2024 142.67 142.88 140.80 140.87 138.21 1,393,400
Apr 10, 2024 142.50 142.76 141.47 142.30 139.62 343,800
Apr 9, 2024 144.15 144.15 143.05 143.90 141.19 594,900
Apr 8, 2024 143.96 144.28 143.29 143.31 140.61 525,800
Apr 5, 2024 145.52 145.55 144.25 144.44 141.72 534,500
Apr 4, 2024 148.32 148.38 145.54 145.75 143.00 576,400
Apr 3, 2024 147.48 148.29 146.79 147.64 144.85 447,700
Apr 2, 2024 147.80 149.24 147.54 149.08 146.27 413,800
Apr 1, 2024 148.23 148.49 147.35 147.82 145.03 431,500
Mar 28, 2024 149.08 149.36 148.09 148.74 145.93 360,000
Mar 27, 2024 147.84 149.44 147.70 149.42 146.60 506,000
Mar 26, 2024 147.39 148.26 146.62 147.51 144.73 730,300
Mar 25, 2024 147.09 147.48 145.43 145.71 142.96 726,500
Mar 22, 2024 147.72 147.89 146.60 146.66 143.89 519,100
Mar 21, 2024 146.92 147.75 146.21 146.25 143.49 693,500
Mar 20, 2024 145.13 146.33 144.56 146.33 143.57 514,300
Mar 19, 2024 144.70 146.10 144.55 145.79 143.04 663,700
Mar 18, 2024 147.62 147.89 145.89 145.89 143.14 480,000
Mar 15, 2024 147.89 148.83 147.61 148.71 145.90 624,200
Mar 14, 2024 151.76 151.76 147.86 148.20 145.40 1,317,000
Mar 13, 2024 149.71 150.64 149.55 150.39 147.55 259,100
Mar 12, 2024 150.35 150.60 149.40 149.58 146.76 482,000
Mar 11, 2024 147.97 150.44 147.97 150.37 147.53 829,300
Mar 8, 2024 148.67 149.69 148.56 149.16 146.35 545,300
Mar 7, 2024 146.97 148.57 146.84 148.24 145.44 686,900
Mar 6, 2024 148.73 148.93 147.03 147.39 144.61 616,400
Mar 5, 2024 150.50 150.63 148.81 149.04 146.23 827,400
Mar 4, 2024 149.83 150.47 149.55 150.22 147.39 611,800
Mar 1, 2024 150.56 151.59 149.75 150.71 147.87 935,600
Feb 29, 2024 1.62 Dividend
Feb 29, 2024 150.38 151.31 150.23 150.80 147.96 1,352,700
Feb 28, 2024 153.20 153.36 152.22 153.18 148.70 778,300
Feb 27, 2024 153.73 154.71 153.19 154.69 150.17 804,700
Feb 26, 2024 152.96 152.97 151.82 152.76 148.29 668,000
Feb 23, 2024 151.56 152.72 151.51 152.29 147.84 1,274,200
Feb 22, 2024 150.80 151.84 150.10 151.72 147.28 909,200
Feb 21, 2024 150.48 151.32 150.27 151.06 146.64 787,400
Feb 20, 2024 149.03 151.23 148.85 150.28 145.89 1,403,200
Feb 16, 2024 148.07 148.07 146.53 146.90 142.60 639,800
Feb 15, 2024 145.77 149.20 145.77 147.82 143.50 1,269,800
Feb 14, 2024 143.63 145.35 143.36 145.18 140.93 653,100
Feb 13, 2024 144.76 145.29 142.92 143.63 139.43 586,800
Feb 12, 2024 145.41 147.31 145.36 146.82 142.53 412,400
Feb 9, 2024 146.80 147.11 146.30 146.48 142.20 418,700
Feb 8, 2024 148.35 148.74 147.48 147.73 143.41 547,500
Feb 7, 2024 149.65 149.81 148.32 148.61 144.26 459,500
Feb 6, 2024 149.06 150.43 148.69 149.89 145.51 597,600
Feb 5, 2024 149.43 150.04 148.53 149.47 145.10 827,900
Feb 2, 2024 151.72 151.72 148.03 149.09 144.73 1,032,200
Feb 1, 2024 145.15 149.19 144.75 148.99 144.63 982,800
Jan 31, 2024 145.40 146.46 144.20 144.33 140.11 821,800
Jan 30, 2024 145.53 147.00 144.09 144.62 140.39 1,380,300
Jan 29, 2024 144.40 144.54 143.28 144.52 140.29 1,554,400
Jan 26, 2024 145.72 146.05 144.35 144.54 140.31 1,063,600
Jan 25, 2024 138.86 141.57 138.02 140.91 136.79 1,391,400
Jan 24, 2024 138.38 138.78 137.49 137.50 133.48 879,100
Jan 23, 2024 137.33 139.06 136.45 138.39 134.34 1,004,600
Jan 22, 2024 138.68 138.98 137.09 137.72 133.69 860,000
Jan 19, 2024 138.37 138.84 137.26 138.46 134.41 684,200
Jan 18, 2024 138.87 139.88 138.68 139.71 135.62 658,600
Jan 17, 2024 139.60 140.18 138.58 138.93 134.87 861,600
Jan 16, 2024 141.47 142.25 141.24 141.75 137.61 868,600
Jan 12, 2024 142.67 144.29 142.56 143.13 138.94 786,300
Jan 11, 2024 143.49 144.22 141.88 143.95 139.74 1,394,300
Jan 10, 2024 142.80 143.67 142.01 142.75 138.58 1,208,200
Jan 9, 2024 141.69 142.00 140.51 140.65 136.54 527,200
Jan 8, 2024 142.25 143.17 141.82 143.00 138.82 937,800
Jan 5, 2024 141.48 143.17 140.79 141.51 137.37 681,000
Jan 4, 2024 142.94 144.08 142.34 142.45 138.28 916,200
Jan 3, 2024 141.57 143.23 141.24 143.06 138.88 872,000
Jan 2, 2024 142.05 144.79 141.79 144.05 139.84 969,700
Dec 29, 2023 145.61 146.37 145.47 145.66 141.40 347,400
Dec 28, 2023 145.37 146.03 145.36 145.47 141.22 465,500
Dec 27, 2023 145.44 146.38 145.44 146.01 141.74 423,300
Dec 26, 2023 145.10 146.35 144.72 145.77 141.51 361,800
Dec 22, 2023 145.56 146.10 144.75 145.28 141.03 329,900
Dec 21, 2023 144.71 145.32 143.63 145.25 141.00 665,200
Dec 20, 2023 145.74 145.88 143.12 143.12 138.94 548,000
Dec 19, 2023 144.82 145.92 144.68 145.61 141.35 687,100
Dec 18, 2023 144.37 145.09 143.32 144.90 140.66 963,800
Dec 15, 2023 144.45 144.75 142.78 142.85 138.67 1,228,500
Dec 14, 2023 146.17 146.99 145.33 145.72 141.46 1,105,400
Dec 13, 2023 141.98 144.21 140.96 144.17 139.95 540,500
Dec 12, 2023 142.24 142.24 141.04 141.90 137.75 609,100
Dec 11, 2023 141.11 142.45 141.00 142.21 138.05 967,700
Dec 8, 2023 141.57 142.73 141.33 141.96 137.81 656,200
Dec 7, 2023 139.59 140.58 138.60 140.53 136.42 871,400
Dec 6, 2023 140.38 140.85 139.37 139.58 135.50 803,700
Dec 5, 2023 141.58 142.31 140.70 140.73 136.61 887,300
Dec 4, 2023 141.64 142.98 141.50 141.93 137.78 637,200
Dec 1, 2023 141.00 143.70 140.75 143.57 139.37 736,400
Nov 30, 2023 140.05 140.92 139.04 140.57 136.46 714,200
Nov 29, 2023 140.00 140.39 138.92 138.93 134.87 596,700
Nov 28, 2023 140.62 141.72 140.44 140.70 136.59 548,600
Nov 27, 2023 143.12 143.26 141.58 141.83 137.68 2,549,100
Nov 24, 2023 142.65 143.35 142.52 142.95 138.77 522,300
Nov 22, 2023 142.74 142.80 141.83 142.52 138.35 702,500
Nov 21, 2023 141.72 141.90 140.91 141.51 137.37 951,100
Nov 20, 2023 141.28 141.89 140.70 141.04 136.92 1,002,200
Nov 17, 2023 141.72 141.80 140.40 141.07 136.94 1,030,600
Nov 16, 2023 141.16 141.80 139.45 139.68 135.60 735,500
Nov 15, 2023 145.04 145.55 142.60 143.14 138.95 935,100
Nov 14, 2023 145.56 146.11 144.64 145.45 141.20 903,200
Nov 13, 2023 140.81 143.36 140.57 142.56 138.39 1,429,500
Nov 10, 2023 139.00 142.61 135.63 141.21 137.08 3,155,000
Nov 9, 2023 161.38 161.64 159.83 159.96 155.28 413,300
Nov 8, 2023 160.32 160.99 159.23 159.71 155.04 696,900
Nov 7, 2023 159.00 159.39 158.29 158.50 153.87 362,600
Nov 6, 2023 159.58 159.87 159.02 159.14 154.49 580,800
Nov 3, 2023 160.05 160.55 159.19 159.61 154.94 442,600
Nov 2, 2023 157.45 158.06 156.59 157.80 153.19 469,600
Nov 1, 2023 154.24 154.65 153.35 154.42 149.90 416,300
Oct 31, 2023 153.07 153.92 152.51 153.50 149.01 423,500
Oct 30, 2023 151.40 152.91 151.08 152.25 147.80 572,100
Oct 27, 2023 149.68 150.60 147.47 147.99 143.66 896,000
Oct 26, 2023 152.64 153.70 152.48 152.75 148.28 668,200
Oct 25, 2023 154.11 155.15 153.25 153.94 149.44 292,800
Oct 24, 2023 152.72 154.54 152.62 154.14 149.63 476,300
Oct 23, 2023 151.46 153.23 151.13 152.34 147.89 414,000
Oct 20, 2023 152.26 153.14 151.86 151.97 147.53 487,200
Oct 19, 2023 153.64 154.70 152.90 153.43 148.94 540,500
Oct 18, 2023 153.09 154.09 152.20 152.31 147.86 389,500
Oct 17, 2023 153.19 153.92 152.60 153.48 148.99 444,800
Oct 16, 2023 150.49 153.66 150.39 153.39 148.90 1,255,700
Oct 13, 2023 150.05 151.19 149.29 150.00 145.61 452,100
Oct 12, 2023 154.40 154.40 150.99 151.30 146.88 691,600
Oct 11, 2023 154.32 154.65 153.23 154.65 150.13 798,900
Oct 10, 2023 153.11 153.76 151.54 152.50 148.04 746,100
Oct 9, 2023 150.94 151.65 150.21 151.60 147.17 364,200
Oct 6, 2023 149.56 152.53 147.84 151.68 147.24 926,700
Oct 5, 2023 150.27 150.71 149.40 150.35 145.95 639,400
Oct 4, 2023 149.44 150.05 147.80 149.91 145.53 710,300
Oct 3, 2023 147.81 148.09 146.60 146.98 142.68 349,100
Oct 2, 2023 148.35 148.61 146.90 147.21 142.91 544,100
Sep 29, 2023 151.28 151.49 148.47 149.18 144.82 646,500
Sep 28, 2023 149.88 150.65 148.89 149.79 145.41 760,300
Sep 27, 2023 149.55 149.72 147.85 148.63 144.28 665,500
Sep 26, 2023 152.00 152.10 150.60 150.61 146.21 434,000
Sep 25, 2023 152.88 153.82 152.53 152.90 148.43 338,500
Sep 22, 2023 156.72 157.11 155.50 155.58 151.03 314,200
Sep 21, 2023 156.84 157.23 155.44 155.49 150.94 376,500
Sep 20, 2023 160.39 160.62 159.37 159.39 154.73 255,500
Sep 19, 2023 158.93 159.30 158.00 158.82 154.18 422,100
Sep 18, 2023 158.31 158.46 157.30 157.84 153.22 386,000
Sep 15, 2023 159.76 159.97 158.42 158.91 154.26 678,000
Sep 14, 2023 157.84 159.82 157.84 159.68 155.01 415,000
Sep 13, 2023 158.30 159.31 158.29 158.92 154.27 238,900
Sep 12, 2023 159.95 160.16 159.32 159.47 154.81 284,300
Sep 11, 2023 161.32 161.36 160.16 160.33 155.64 372,300

Related Tickers

BF-B Brown-Forman Corporation
46.34
+2.66%
 
RI.PA Pernod Ricard SA
123.90
-0.32%
 
NAPA The Duckhorn Portfolio, Inc.
6.11
+0.66%
 
MGPI MGP Ingredients, Inc.
82.85
-6.96%
 
BF-A Brown-Forman Corporation
45.71
+1.83%
 
PRNDY Pernod Ricard SA
27.47
+0.84%
 
RCO.PA Rémy Cointreau SA
64.70
-2.19%
 
ADW-A.TO Andrew Peller Limited
3.8700
+0.52%
 
CUERVO.MX Becle, S.A.B. de C.V.
30.83
-0.03%
 
600519.SS Kweichow Moutai Co., Ltd.
1,378.00
+0.22%