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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 177.00 177.80 175.31 175.76 383,191 -1.10(-0.62%)
Jun 29, 2021 177.56 177.88 176.41 176.87 297,690 -0.69(-0.39%)
Jun 28, 2021 177.77 178.11 177.18 177.55 226,210 -0.31(-0.18%)
Jun 25, 2021 177.45 178.07 177.25 177.86 243,757 -0.36(-0.20%)
Jun 24, 2021 177.84 178.63 177.55 178.22 261,045 +0.40(+0.23%)
Jun 23, 2021 180.28 180.47 177.72 177.82 477,479 -0.74(-0.42%)
Jun 22, 2021 178.74 179.22 178.34 178.56 365,294 +0.37(+0.21%)
Jun 21, 2021 177.30 178.51 176.10 178.19 446,935 +3.25(+1.86%)
Jun 18, 2021 176.37 176.61 174.83 174.95 471,990 -3.06(-1.72%)
Jun 17, 2021 176.20 178.56 176.20 178.01 287,313 -0.92(-0.51%)
Jun 16, 2021 180.94 181.25 178.68 178.93 746,726 -0.57(-0.32%)
Jun 15, 2021 179.53 179.74 178.80 179.50 551,573 +1.20(+0.67%)
Jun 14, 2021 177.62 178.49 177.43 178.29 290,190 +0.10(+0.06%)
Jun 11, 2021 178.33 178.54 177.21 178.19 292,814 -0.56(-0.31%)
Jun 10, 2021 178.51 179.60 178.51 178.75 412,780 +0.49(+0.27%)
Jun 09, 2021 178.74 179.20 178.20 178.27 369,812 +0.44(+0.25%)
Jun 08, 2021 178.41 178.51 177.12 177.83 279,570 +0.72(+0.40%)
Jun 07, 2021 178.25 178.42 177.04 177.11 268,066 +0.50(+0.28%)
Jun 04, 2021 177.11 177.19 176.44 176.62 362,817 -0.24(-0.13%)
Jun 03, 2021 175.91 176.85 175.62 176.85 500,907 -1.50(-0.84%)
Jun 02, 2021 177.91 178.82 177.81 178.36 483,117 +0.76(+0.43%)
Jun 01, 2021 178.07 178.27 177.09 177.60 690,132 +0.40(+0.23%)
May 28, 2021 176.27 177.61 176.27 177.19 339,534 +0.32(+0.18%)
May 27, 2021 176.68 177.03 176.12 176.87 386,856 +0.16(+0.09%)
May 26, 2021 176.42 177.19 176.24 176.71 352,054 +0.53(+0.30%)
May 25, 2021 175.76 176.67 175.31 176.18 337,124 +0.35(+0.20%)
May 24, 2021 175.45 176.16 175.31 175.83 422,265 +0.67(+0.38%)
May 21, 2021 176.62 176.85 174.72 175.16 313,005 -0.89(-0.51%)
May 20, 2021 175.02 176.85 175.02 176.05 456,536 +1.83(+1.05%)
May 19, 2021 173.78 174.87 172.69 174.22 343,881 +0.16(+0.09%)
May 18, 2021 174.32 175.03 173.97 174.06 371,125 +0.07(+0.04%)
May 17, 2021 173.71 174.89 173.71 173.99 351,469 +0.50(+0.29%)
May 14, 2021 172.48 173.94 172.42 173.49 414,450 +2.63(+1.54%)
May 13, 2021 168.39 171.26 168.37 170.86 376,195 +1.62(+0.96%)
May 12, 2021 171.44 171.50 169.06 169.24 551,537 +3.83(+2.32%)
May 11, 2021 165.25 165.76 164.33 165.40 272,188 -2.77(-1.65%)
May 10, 2021 168.86 169.32 167.68 168.17 468,810 +0.16(+0.09%)
May 07, 2021 166.99 168.47 166.84 168.02 235,339 +1.41(+0.85%)
May 06, 2021 165.83 166.93 164.98 166.60 393,941 +1.83(+1.11%)
May 05, 2021 165.73 166.16 164.64 164.77 599,014 -0.05(-0.03%)
May 04, 2021 165.94 166.40 164.54 164.82 431,095 -0.51(-0.31%)
May 03, 2021 165.31 165.86 164.82 165.33 552,119 +0.88(+0.54%)
Apr 30, 2021 166.40 166.82 164.35 164.45 333,617 -3.68(-2.19%)
Apr 29, 2021 167.25 168.15 166.26 168.13 577,689 +3.02(+1.83%)
Apr 28, 2021 165.59 166.22 164.84 165.11 357,319 +0.84(+0.51%)
Apr 27, 2021 164.57 164.88 164.09 164.28 681,583 +0.18(+0.11%)
Apr 26, 2021 164.75 165.04 163.42 164.09 447,154 -2.73(-1.64%)
Apr 23, 2021 166.34 167.45 165.82 166.82 868,778 +0.86(+0.52%)
Apr 22, 2021 167.57 168.47 165.93 165.96 916,578 +0.54(+0.33%)
Apr 21, 2021 164.27 165.82 164.19 165.42 318,775 +1.66(+1.01%)
Apr 20, 2021 163.94 164.33 163.19 163.76 397,083 -1.99(-1.20%)
Apr 19, 2021 164.30 165.96 163.99 165.75 674,261 +1.64(+1.00%)
Apr 16, 2021 163.57 164.23 163.23 164.11 285,194 +0.34(+0.21%)
Apr 15, 2021 162.81 163.94 162.69 163.77 378,750 +4.16(+2.61%)
Apr 14, 2021 160.19 160.40 159.37 159.61 254,464 +0.40(+0.25%)
Apr 13, 2021 158.35 159.65 158.05 159.21 399,695 +0.05(+0.03%)
Apr 12, 2021 158.72 159.86 158.67 159.16 356,784 -1.79(-1.11%)
Apr 09, 2021 160.74 160.99 159.58 160.95 704,751 +0.50(+0.31%)
Apr 08, 2021 160.18 160.83 159.46 160.44 694,166 +4.88(+3.14%)
Apr 07, 2021 157.22 157.24 155.10 155.56 347,697 -0.38(-0.25%)
Apr 06, 2021 154.94 156.56 154.87 155.95 339,831 +0.79(+0.51%)
Apr 05, 2021 153.70 155.75 153.61 155.16 215,226 +1.63(+1.06%)
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.