Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Diageo Plc ADR (NY: DEO )

124.16 -3.59 (-2.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 202.62 204.77 202.62 204.47 119,709 +0.90(+0.44%)
Dec 30, 2021 205.02 205.24 203.39 203.57 185,122 -2.43(-1.18%)
Dec 29, 2021 205.12 206.28 204.97 206.01 252,930 +2.04(+1.00%)
Dec 28, 2021 204.15 204.62 203.44 203.96 156,505 -0.38(-0.19%)
Dec 27, 2021 201.81 204.45 201.32 204.34 163,443 +2.72(+1.35%)
Dec 23, 2021 200.81 202.42 200.80 201.62 194,234 +0.41(+0.20%)
Dec 22, 2021 198.87 201.31 198.87 201.22 281,926 +2.38(+1.20%)
Dec 21, 2021 196.78 199.09 196.78 198.84 241,470 +2.19(+1.11%)
Dec 20, 2021 195.60 196.87 195.01 196.65 188,032 +0.84(+0.43%)
Dec 17, 2021 195.09 197.12 194.84 195.81 605,551 +0.38(+0.19%)
Dec 16, 2021 195.38 196.83 194.84 195.43 249,496 +0.38(+0.20%)
Dec 15, 2021 193.11 195.06 192.60 195.05 192,083 +1.54(+0.80%)
Dec 14, 2021 194.38 195.02 192.71 193.50 219,725 -0.63(-0.33%)
Dec 13, 2021 195.27 195.64 193.85 194.14 195,321 -0.85(-0.44%)
Dec 10, 2021 194.69 195.10 194.17 194.99 175,854 +1.74(+0.90%)
Dec 09, 2021 194.23 194.50 193.25 193.25 307,234 -3.59(-1.83%)
Dec 08, 2021 197.32 197.54 195.42 196.85 195,926 -0.70(-0.35%)
Dec 07, 2021 196.39 197.96 196.17 197.55 181,688 +3.05(+1.57%)
Dec 06, 2021 192.79 195.07 192.75 194.50 281,352 +4.43(+2.33%)
Dec 03, 2021 190.38 190.66 188.86 190.07 302,684 -0.57(-0.30%)
Dec 02, 2021 189.56 191.37 189.48 190.63 285,154 +4.15(+2.23%)
Dec 01, 2021 191.06 191.43 186.47 186.48 473,337 -2.23(-1.18%)
Nov 30, 2021 188.34 189.77 187.99 188.71 438,796 -1.70(-0.89%)
Nov 29, 2021 189.95 190.54 189.47 190.41 195,588 +2.96(+1.58%)
Nov 26, 2021 187.96 188.18 186.59 187.45 306,339 -5.07(-2.63%)
Nov 24, 2021 191.82 192.63 191.47 192.52 169,190 -0.57(-0.29%)
Nov 23, 2021 192.69 193.33 191.97 193.09 225,536 +0.10(+0.05%)
Nov 22, 2021 194.25 194.84 192.92 192.99 217,317 -0.87(-0.45%)
Nov 19, 2021 195.06 195.10 193.40 193.86 231,185 -1.19(-0.61%)
Nov 18, 2021 194.43 195.20 194.85 195.05 215,975 +0.30(+0.15%)
Nov 17, 2021 193.72 194.90 193.32 194.75 362,059 +2.84(+1.48%)
Nov 16, 2021 193.46 193.85 191.86 191.91 314,622 +1.45(+0.76%)
Nov 15, 2021 190.61 191.06 189.98 190.46 189,778 +0.19(+0.10%)
Nov 12, 2021 190.70 191.24 190.25 190.26 204,428 +0.76(+0.40%)
Nov 11, 2021 189.82 190.04 189.19 189.50 156,690 +0.53(+0.28%)
Nov 10, 2021 189.85 188.73 188.97 168,809 -0.44(-0.23%)
Nov 09, 2021 189.78 190.04 188.90 189.41 173,407 -0.44(-0.23%)
Nov 08, 2021 190.41 190.55 189.14 189.85 256,948 -0.24(-0.13%)
Nov 05, 2021 188.93 190.10 188.93 190.09 267,282 +0.58(+0.30%)
Nov 04, 2021 188.49 189.89 188.48 189.51 180,490 -0.37(-0.20%)
Nov 03, 2021 188.28 190.06 187.85 189.88 214,486 +1.60(+0.85%)
Nov 02, 2021 186.96 188.30 186.92 188.28 183,993 +1.41(+0.76%)
Nov 01, 2021 185.63 186.99 185.46 186.87 182,379 +1.41(+0.76%)
Oct 29, 2021 185.62 186.46 185.05 185.46 187,733 -1.02(-0.55%)
Oct 28, 2021 186.19 187.15 186.06 186.48 201,091 +1.78(+0.97%)
Oct 27, 2021 185.88 186.05 184.54 184.70 190,582 -1.51(-0.81%)
Oct 26, 2021 186.09 186.21 200,380 +0.68(+0.37%)
Oct 25, 2021 186.52 186.52 185.26 185.53 219,031 -1.59(-0.85%)
Oct 22, 2021 187.01 187.62 186.44 187.12 193,682 +1.64(+0.88%)
Oct 21, 2021 186.18 186.77 184.87 185.48 274,093 -1.80(-0.96%)
Oct 20, 2021 186.87 187.71 186.73 187.28 185,543 +1.54(+0.83%)
Oct 19, 2021 185.31 185.92 184.70 185.74 194,454 +1.62(+0.88%)
Oct 18, 2021 183.25 184.65 182.94 184.12 235,798 -0.97(-0.52%)
Oct 15, 2021 184.56 185.37 184.25 185.09 173,353 -0.13(-0.07%)
Oct 14, 2021 185.10 185.69 184.47 185.22 299,354 +2.04(+1.12%)
Oct 13, 2021 182.06 183.30 181.87 183.18 706,732 +3.70(+2.06%)
Oct 12, 2021 179.61 180.83 179.17 179.48 544,798 +0.19(+0.11%)
Oct 11, 2021 179.82 180.24 179.14 179.28 189,479 -0.66(-0.37%)
Oct 08, 2021 179.64 180.39 179.44 179.94 199,573 +0.47(+0.26%)
Oct 07, 2021 179.61 180.48 179.28 179.47 273,557 +0.34(+0.19%)
Oct 06, 2021 176.54 179.21 176.41 179.14 287,673 +0.10(+0.06%)
Oct 05, 2021 178.70 179.76 178.13 179.03 201,780 -0.25(-0.14%)
Oct 04, 2021 179.17 180.04 177.56 179.28 276,844 +0.25(+0.14%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.