Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 35.86 35.86 35.77 35.77 1,245 -0.33(-0.91%)
May 30, 2018 36.10 36.14 36.10 36.10 1,960 -0.65(-1.77%)
May 24, 2018 36.75 36.75 36.75 2 -0.12(-0.33%)
May 22, 2018 36.87 36.87 36.87 293 +0.67(+1.86%)
May 21, 2018 36.19 36.20 36.19 36.20 525 +0.05(+0.14%)
May 18, 2018 36.15 36.15 36.15 36.15 673 -0.35(-0.96%)
May 17, 2018 36.34 36.50 36.34 36.50 1,885 +0.20(+0.55%)
May 16, 2018 36.37 36.37 36.30 36.30 2,180 +0.40(+1.11%)
May 15, 2018 35.90 35.90 35.90 35.90 583 +0.00(+0.00%)
May 14, 2018 35.90 35.90 35.90 35.90 347 +0.14(+0.39%)
May 11, 2018 36.05 36.40 35.71 35.76 5,421 -0.04(-0.11%)
May 10, 2018 35.80 35.80 35.80 35.80 540 -0.05(-0.14%)
May 09, 2018 35.85 35.85 35.85 35.85 143 +0.25(+0.70%)
May 08, 2018 35.76 35.76 35.60 35.60 293 -0.25(-0.70%)
May 07, 2018 35.85 35.85 35.85 35.85 612 +0.05(+0.14%)
May 04, 2018 35.64 35.80 35.64 35.80 2,760 +0.70(+1.99%)
May 03, 2018 35.10 35.10 35.10 35.10 330 +0.16(+0.46%)
May 02, 2018 35.80 35.80 34.94 34.94 6,092 -0.26(-0.74%)
May 01, 2018 35.25 35.35 35.20 35.20 1,905 +0.16(+0.46%)
Apr 27, 2018 35.04 35.04 35.04 0 +0.54(+1.57%)
Apr 26, 2018 34.60 34.60 34.50 34.50 8,375 +0.28(+0.82%)
Apr 25, 2018 34.71 34.71 34.22 34.22 680 +0.22(+0.65%)
Apr 23, 2018 34.00 34.00 34.00 0 -0.80(-2.30%)
Apr 18, 2018 34.80 34.80 34.80 60 +0.00(+0.00%)
Apr 17, 2018 34.80 34.80 34.80 34.80 599 -0.36(-1.03%)
Apr 16, 2018 35.16 35.16 35.16 35.16 950 -0.89(-2.47%)
Apr 13, 2018 35.30 36.05 35.30 36.05 1,200 +0.85(+2.41%)
Apr 12, 2018 35.33 35.33 35.19 35.20 733 -0.20(-0.56%)
Apr 11, 2018 35.59 35.59 35.40 35.40 1,491 +0.20(+0.57%)
Apr 09, 2018 35.20 35.20 35.20 101 +0.40(+1.15%)
Apr 06, 2018 34.90 35.00 34.80 34.80 1,066 +0.20(+0.58%)
Apr 05, 2018 35.21 35.21 34.54 34.60 754 +0.66(+1.94%)
Apr 04, 2018 33.94 33.94 33.94 33.94 1,028 +0.16(+0.49%)
Apr 03, 2018 33.55 33.77 33.35 33.77 711 +1.38(+4.28%)
Apr 02, 2018 32.39 32.39 32.39 32.39 2,195 -1.46(-4.31%)
Mar 29, 2018 33.85 33.85 33.85 0 +0.30(+0.89%)
Mar 28, 2018 34.26 34.26 33.55 33.55 2,527 +0.45(+1.36%)
Mar 27, 2018 33.29 33.29 33.10 33.10 5,680 -0.57(-1.71%)
Mar 26, 2018 33.27 34.06 33.25 33.67 3,525 +0.52(+1.58%)
Mar 23, 2018 33.91 33.91 33.15 33.15 445 -0.54(-1.60%)
Mar 20, 2018 33.69 33.69 33.69 0 +0.09(+0.27%)
Mar 19, 2018 33.60 33.60 33.60 33.60 275 +0.30(+0.90%)
Mar 15, 2018 33.30 33.30 33.30 55 +0.01(+0.03%)
Mar 13, 2018 33.29 33.29 33.29 0 -0.26(-0.77%)
Mar 09, 2018 33.55 33.55 33.55 15 +0.01(+0.03%)
Mar 08, 2018 34.26 34.26 33.50 33.54 571 +0.74(+2.26%)
Mar 07, 2018 32.80 32.80 32.80 32.80 399 -0.34(-1.02%)
Mar 06, 2018 33.81 33.81 32.95 33.14 637 +0.04(+0.11%)
Mar 05, 2018 32.70 33.10 32.70 33.10 1,855 +0.43(+1.32%)
Mar 02, 2018 32.79 32.81 32.60 32.67 14,072 -0.53(-1.60%)
Mar 01, 2018 33.20 33.20 33.20 33.20 402 -0.50(-1.48%)
Feb 28, 2018 33.95 33.95 33.70 33.70 1,760 -0.50(-1.46%)
Feb 27, 2018 34.76 34.76 34.20 34.20 2,708 -0.15(-0.44%)
Feb 23, 2018 34.35 34.35 34.35 350 -0.25(-0.72%)
Feb 20, 2018 34.60 34.60 34.60 30 -1.11(-3.11%)
Feb 16, 2018 35.71 35.71 35.71 0 +1.07(+3.09%)
Feb 15, 2018 34.54 34.64 34.54 34.64 931 -0.31(-0.89%)
Feb 14, 2018 33.86 34.95 33.86 34.95 1,365 +0.90(+2.64%)
Feb 13, 2018 34.09 34.09 34.05 34.05 4,390 +0.25(+0.74%)
Feb 12, 2018 34.23 34.23 33.80 33.80 751 -0.03(-0.07%)
Feb 09, 2018 34.45 34.45 33.83 33.83 1,852 -0.14(-0.40%)
Feb 08, 2018 34.26 34.26 34.15 33.96 1,729 -0.63(-1.81%)
Feb 07, 2018 34.59 33.04 34.59 4,745 +1.55(+4.69%)
Feb 06, 2018 33.04 33.04 33.04 33.04 320 -1.46(-4.23%)
Feb 05, 2018 34.55 34.55 34.50 34.50 811 -0.80(-2.27%)
Feb 02, 2018 35.77 35.77 35.30 35.30 360 -0.62(-1.73%)
Feb 01, 2018 35.92 35.70 35.92 3,035 +0.22(+0.62%)
Jan 31, 2018 35.70 35.70 35.70 35.70 295 -0.05(-0.14%)
Jan 29, 2018 35.75 35.75 35.75 47 -0.30(-0.83%)
Jan 26, 2018 36.80 36.80 36.05 36.05 2,043 +0.06(+0.17%)
Jan 25, 2018 36.61 36.61 35.95 35.99 1,040 -0.05(-0.14%)
Jan 24, 2018 36.04 36.04 36.04 36.04 272 -0.11(-0.30%)
Jan 23, 2018 36.19 36.27 36.15 36.15 2,526 +0.25(+0.70%)
Jan 22, 2018 36.61 36.61 35.90 35.90 1,098 -0.28(-0.76%)
Jan 19, 2018 36.20 36.20 36.18 36.18 2,590 -0.02(-0.06%)
Jan 18, 2018 36.20 36.20 36.20 36.20 848 +0.25(+0.70%)
Jan 17, 2018 36.06 36.06 35.95 35.95 23,806 +0.40(+1.13%)
Jan 16, 2018 35.55 35.55 35.55 35.55 2,145 -0.91(-2.50%)
Jan 12, 2018 36.46 36.46 36.46 0 +0.48(+1.34%)
Jan 11, 2018 35.98 35.98 35.98 35.98 3,050 +0.48(+1.35%)
Jan 10, 2018 35.55 35.55 35.40 35.50 660 -0.34(-0.95%)
Jan 09, 2018 35.84 35.84 35.84 35.84 175 -0.11(-0.30%)
Jan 08, 2018 35.99 36.57 35.95 35.95 1,080 -0.53(-1.45%)
Jan 05, 2018 35.99 36.48 35.95 36.48 853 +0.26(+0.73%)
Jan 04, 2018 36.18 36.22 36.09 36.22 565 +0.04(+0.11%)
Jan 03, 2018 36.05 36.18 36.05 36.18 760 +0.08(+0.21%)
Jan 02, 2018 36.50 36.50 36.10 36.10 897 -0.14(-0.39%)
Dec 29, 2017 36.24 36.24 36.24 0 +0.24(+0.67%)
Dec 28, 2017 36.00 36.00 36.00 36.00 237 +0.04(+0.11%)
Dec 27, 2017 35.69 36.02 35.69 35.96 2,513 +0.26(+0.73%)
Dec 22, 2017 35.70 35.70 35.70 50 +0.10(+0.28%)
Dec 21, 2017 35.60 35.60 35.60 35.60 674 -0.44(-1.22%)
Dec 20, 2017 36.04 36.04 36.04 36.04 615 +0.69(+1.95%)
Dec 19, 2017 35.35 35.39 35.35 35.35 1,422 -0.50(-1.38%)
Dec 18, 2017 35.64 35.85 35.64 35.85 24,610 +0.53(+1.50%)
Dec 15, 2017 35.31 35.31 35.31 35.31 250 +0.32(+0.93%)
Dec 14, 2017 35.51 35.76 34.99 34.99 1,155 -0.11(-0.31%)
Dec 13, 2017 35.10 35.15 35.10 35.10 11,306 -0.09(-0.25%)
Dec 12, 2017 35.50 35.50 35.04 35.19 901 +0.19(+0.54%)
Dec 11, 2017 35.00 35.00 35.00 35.00 160 +0.05(+0.14%)
Dec 08, 2017 35.52 35.52 34.95 34.95 2,025 -0.10(-0.29%)
Dec 07, 2017 35.05 35.66 34.99 35.05 2,240 -0.20(-0.57%)
Dec 06, 2017 35.21 35.25 35.21 35.25 4,225 +0.45(+1.29%)
Dec 05, 2017 35.21 35.21 34.80 34.80 745 +0.15(+0.43%)
Dec 04, 2017 35.25 34.65 34.65 717 -0.60(-1.70%)
Dec 01, 2017 34.44 35.25 34.44 35.25 920 +0.61(+1.76%)
Nov 30, 2017 34.79 34.79 34.60 34.64 2,930 -0.01(-0.03%)
Nov 29, 2017 34.75 35.25 34.65 34.65 5,375 -0.35(-1.00%)
Nov 28, 2017 34.95 35.48 34.95 35.00 2,725 +0.36(+1.04%)
Nov 27, 2017 34.80 34.80 34.64 34.64 1,334 +0.59(+1.73%)
Nov 22, 2017 34.05 34.05 34.05 26 -0.16(-0.45%)
Nov 21, 2017 34.30 34.30 34.20 34.20 23,347 -0.59(-1.71%)
Nov 20, 2017 34.40 34.80 34.40 34.80 415 +1.05(+3.11%)
Nov 16, 2017 33.75 33.75 33.75 65 +0.21(+0.63%)
Nov 15, 2017 33.54 33.54 33.54 33.54 285 -0.72(-2.10%)
Nov 14, 2017 33.69 34.26 33.69 34.26 1,820 +0.43(+1.29%)
Nov 10, 2017 33.83 33.83 33.83 94 +0.29(+0.85%)
Nov 09, 2017 33.54 33.54 33.54 33.54 857 +0.05(+0.15%)
Nov 08, 2017 33.48 33.49 33.48 33.49 885 -0.46(-1.35%)
Nov 07, 2017 33.95 33.95 33.95 33.95 124 +0.25(+0.74%)
Nov 03, 2017 33.70 33.70 33.70 90 +0.45(+1.35%)
Nov 02, 2017 33.25 33.25 33.25 33.25 218 -0.50(-1.48%)
Nov 01, 2017 33.80 33.80 33.75 33.75 731 -0.27(-0.79%)
Oct 31, 2017 33.95 34.02 33.95 34.02 325 +0.13(+0.38%)
Oct 30, 2017 33.89 33.89 33.89 33.89 544 -0.56(-1.63%)
Oct 27, 2017 33.75 34.45 33.75 34.45 1,142 +0.90(+2.68%)
Oct 26, 2017 33.55 33.55 33.55 33.55 764 +0.15(+0.45%)
Oct 25, 2017 33.44 33.44 33.40 33.40 711 -0.60(-1.77%)
Oct 24, 2017 33.55 34.00 33.55 34.00 1,675 +0.25(+0.75%)
Oct 23, 2017 33.75 33.94 33.75 33.75 11,862 +0.01(+0.03%)
Oct 19, 2017 33.74 33.74 33.74 25,020 +0.44(+1.32%)
Oct 17, 2017 33.30 33.30 33.30 81 -0.20(-0.60%)
Oct 16, 2017 33.50 33.50 33.45 33.50 22,799 -0.25(-0.74%)
Oct 12, 2017 33.75 33.75 33.75 17 -0.01(-0.02%)
Oct 11, 2017 33.76 33.76 33.76 33.76 5,679 +0.32(+0.95%)
Oct 10, 2017 33.35 33.44 33.35 33.44 1,022 +0.20(+0.61%)
Oct 09, 2017 33.14 33.24 33.14 33.24 1,260 +0.59(+1.80%)
Oct 06, 2017 32.65 32.65 32.65 32.65 250 -0.34(-1.03%)
Oct 05, 2017 32.99 32.99 32.99 32.99 693 +0.35(+1.07%)
Oct 03, 2017 32.64 32.64 32.64 60 -0.10(-0.32%)
Oct 02, 2017 32.74 32.74 32.74 32.74 1,070 +0.00(+0.02%)
Sep 29, 2017 32.74 32.74 32.74 32.74 1,245 +0.59(+1.84%)
Sep 27, 2017 32.15 32.15 32.15 55 -0.49(-1.49%)
Sep 26, 2017 32.64 32.64 32.64 32.64 2,028 -0.76(-2.28%)
Sep 22, 2017 33.40 33.40 33.40 0 +0.95(+2.93%)
Sep 21, 2017 32.45 32.45 32.45 32.45 155 -0.40(-1.22%)
Sep 20, 2017 33.56 33.56 32.84 32.85 2,305 -0.92(-2.74%)
Sep 19, 2017 33.77 33.77 33.77 33.77 246 +0.07(+0.22%)
Sep 18, 2017 33.65 33.70 33.65 33.70 6,815 +0.19(+0.57%)
Sep 15, 2017 33.51 33.51 33.51 33.51 140 +0.21(+0.62%)
Sep 14, 2017 33.30 33.30 33.30 33.30 180 -0.79(-2.32%)
Sep 12, 2017 34.09 34.09 34.09 260 +0.09(+0.26%)
Sep 08, 2017 34.00 34.00 34.00 0 +0.45(+1.34%)
Sep 07, 2017 33.93 33.93 33.49 33.55 1,315 +0.20(+0.60%)
Sep 05, 2017 33.35 33.35 33.35 3 -0.15(-0.45%)
Sep 01, 2017 33.50 33.50 33.50 33.50 100 +0.40(+1.21%)
Aug 31, 2017 33.12 33.14 33.10 33.10 668 +0.26(+0.79%)
Aug 30, 2017 32.84 32.84 32.84 32.84 170 -0.19(-0.58%)
Aug 28, 2017 33.03 33.03 33.03 1,019 +0.33(+1.02%)
Aug 25, 2017 33.41 33.41 32.70 32.70 660 +0.00(+0.00%)
Aug 24, 2017 32.70 32.70 32.70 32.70 400 -0.05(-0.15%)
Aug 23, 2017 32.75 32.75 32.75 32.75 4,124 -0.04(-0.12%)
Aug 21, 2017 32.79 32.79 32.79 0 +0.23(+0.71%)
Aug 18, 2017 32.57 32.57 32.55 32.56 10,719 +0.23(+0.72%)
Aug 14, 2017 32.33 32.33 32.33 160 +0.47(+1.47%)
Aug 10, 2017 31.86 31.86 31.86 38 -0.83(-2.54%)
Aug 09, 2017 32.55 32.69 32.55 32.69 510 -0.07(-0.21%)
Aug 08, 2017 32.76 32.76 32.76 32.76 235 +0.06(+0.18%)
Aug 07, 2017 32.67 32.70 32.67 32.70 5,265 -0.31(-0.94%)
Aug 04, 2017 32.48 33.01 32.48 33.01 1,591 +0.95(+2.96%)
Aug 02, 2017 32.06 32.06 32.06 30 -0.11(-0.34%)
Jul 31, 2017 32.17 32.17 32.17 755 +0.06(+0.19%)
Jul 28, 2017 31.98 32.11 31.85 32.11 1,803 +0.36(+1.13%)
Jul 27, 2017 31.57 31.77 31.49 31.75 1,972 +2.14(+7.23%)
Jul 26, 2017 29.60 29.61 29.60 29.61 1,180 -0.07(-0.24%)
Jul 25, 2017 29.62 29.68 29.42 29.68 2,023 +0.06(+0.22%)
Jul 24, 2017 29.62 29.62 29.62 29.62 450 -0.08(-0.26%)
Jul 21, 2017 29.75 29.75 29.69 29.69 4,882 -0.14(-0.46%)
Jul 20, 2017 29.77 30.22 29.77 29.83 3,364 +0.19(+0.64%)
Jul 18, 2017 29.64 29.64 29.64 0 -0.27(-0.90%)
Jul 17, 2017 29.91 29.91 29.91 29.91 432 -0.02(-0.07%)
Jul 14, 2017 29.80 29.93 29.77 29.93 637 +0.40(+1.35%)
Jul 13, 2017 29.72 29.82 29.50 29.53 1,552 -0.62(-2.06%)
Jul 12, 2017 30.00 30.15 30.00 30.15 941 +1.02(+3.50%)
Jul 11, 2017 29.11 29.18 29.11 29.13 635 -0.41(-1.39%)
Jul 10, 2017 29.31 29.54 29.31 29.54 815 +0.13(+0.44%)
Jul 07, 2017 29.41 29.41 29.41 29.41 100 +0.21(+0.73%)
Jul 06, 2017 29.03 29.20 29.03 29.20 1,075 -0.15(-0.52%)
Jul 05, 2017 29.19 29.35 29.19 29.35 5,368 -0.71(-2.36%)
Jul 03, 2017 30.06 30.06 30.06 30.06 0 +0.00(+0.00%)
Jun 28, 2017 30.06 30.06 30.06 0 -0.04(-0.13%)
Jun 26, 2017 30.10 30.10 30.10 243 +0.79(+2.70%)
Jun 23, 2017 29.33 29.33 29.29 29.31 7,570 -0.24(-0.81%)
Jun 22, 2017 29.57 29.57 29.55 29.55 1,020 -0.41(-1.37%)
Jun 21, 2017 29.99 29.99 29.96 29.96 969 -0.18(-0.61%)
Jun 20, 2017 30.25 30.25 30.14 30.14 935 -0.04(-0.13%)
Jun 19, 2017 30.11 30.18 30.10 30.18 2,030 +0.27(+0.91%)
Jun 16, 2017 29.96 30.20 29.85 29.91 9,387 -0.29(-0.96%)
Jun 15, 2017 29.60 30.20 29.60 30.20 2,231 -0.07(-0.22%)
Jun 14, 2017 30.01 30.27 29.69 30.27 3,105 +0.72(+2.44%)
Jun 13, 2017 30.00 30.41 29.55 29.55 3,056 +0.20(+0.67%)
Jun 12, 2017 29.29 29.35 29.29 29.35 17,097 -0.09(-0.31%)
Jun 09, 2017 29.90 29.90 29.44 29.44 59,235 -0.68(-2.26%)
Jun 07, 2017 30.12 30.12 30.12 0 -0.08(-0.26%)
Jun 06, 2017 30.21 30.21 30.19 30.20 1,155 -0.06(-0.20%)
Jun 05, 2017 30.50 30.50 30.26 30.26 1,441 -0.09(-0.30%)
Jun 02, 2017 30.30 30.35 30.27 30.35 2,505 +0.26(+0.86%)
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.