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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diageo Plc ADR (NY: DEO )

137.05 -1.11 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 127.55 127.55 125.91 126.63 722,006 +0.83(+0.66%)
Apr 29, 2020 126.07 127.12 125.67 125.80 442,221 +0.05(+0.04%)
Apr 28, 2020 126.80 126.93 125.43 125.75 578,160 +1.13(+0.91%)
Apr 27, 2020 123.79 124.89 123.17 124.62 510,764 +3.10(+2.55%)
Apr 24, 2020 120.95 121.81 120.13 121.52 378,515 +0.99(+0.82%)
Apr 23, 2020 121.13 122.62 120.27 120.54 402,018 -0.35(-0.29%)
Apr 22, 2020 119.93 121.23 119.56 120.89 578,668 +2.88(+2.44%)
Apr 21, 2020 118.38 119.56 116.80 118.01 1,027,072 -4.42(-3.61%)
Apr 20, 2020 122.78 124.99 122.39 122.43 675,771 -3.00(-2.39%)
Apr 17, 2020 126.87 127.01 124.27 125.42 669,217 +3.76(+3.09%)
Apr 16, 2020 122.27 122.58 120.25 121.66 426,647 +0.47(+0.39%)
Apr 15, 2020 120.39 122.67 120.02 121.19 1,227,892 -1.02(-0.84%)
Apr 14, 2020 119.63 122.48 119.46 122.21 664,139 +2.91(+2.44%)
Apr 13, 2020 121.48 121.61 118.75 119.30 474,966 -2.68(-2.19%)
Apr 09, 2020 119.99 123.05 118.92 121.97 814,951 +5.38(+4.61%)
Apr 08, 2020 115.18 117.09 113.93 116.59 793,747 +1.09(+0.94%)
Apr 07, 2020 117.61 118.20 115.43 115.51 651,358 +0.06(+0.05%)
Apr 06, 2020 113.02 116.40 112.82 115.45 600,795 +4.72(+4.26%)
Apr 03, 2020 110.16 111.43 109.71 110.73 687,940 -2.24(-1.98%)
Apr 02, 2020 111.22 113.20 110.83 112.97 619,110 +1.99(+1.79%)
Apr 01, 2020 111.65 112.95 110.67 110.98 739,189 -5.12(-4.41%)
Mar 31, 2020 115.01 118.37 114.68 116.10 687,839 -1.53(-1.30%)
Mar 30, 2020 115.92 118.25 114.75 117.63 783,319 +2.82(+2.46%)
Mar 27, 2020 111.19 116.97 110.98 114.81 818,126 -4.26(-3.57%)
Mar 26, 2020 110.98 119.48 110.87 119.07 1,467,072 +10.99(+10.17%)
Mar 25, 2020 103.02 110.22 102.67 108.08 1,102,921 +3.61(+3.45%)
Mar 24, 2020 100.03 104.58 99.79 104.47 1,312,706 +10.78(+11.50%)
Mar 23, 2020 98.24 99.22 91.80 93.70 1,644,895 -6.37(-6.36%)
Mar 20, 2020 103.50 105.95 99.80 100.06 1,191,605 -1.84(-1.81%)
Mar 19, 2020 94.48 104.97 93.45 101.91 1,494,462 +6.89(+7.25%)
Mar 18, 2020 95.67 97.20 92.64 95.02 2,045,809 -8.56(-8.26%)
Mar 17, 2020 100.97 103.76 98.12 103.58 1,754,540 -0.83(-0.80%)
Mar 16, 2020 103.13 108.28 102.29 104.41 1,298,668 -12.24(-10.49%)
Mar 13, 2020 114.89 116.94 110.34 116.65 2,030,864 +1.99(+1.74%)
Mar 12, 2020 110.90 117.35 107.77 114.66 2,122,313 -5.32(-4.43%)
Mar 11, 2020 123.89 124.38 118.19 119.97 1,306,027 -6.78(-5.35%)
Mar 10, 2020 125.83 127.25 122.44 126.75 964,891 +3.77(+3.07%)
Mar 09, 2020 123.99 127.21 122.95 122.98 1,701,638 -8.58(-6.52%)
Mar 06, 2020 128.97 131.97 128.51 131.55 707,101 +0.03(+0.02%)
Mar 05, 2020 131.32 132.73 130.70 131.53 637,644 -3.45(-2.56%)
Mar 04, 2020 132.43 134.99 131.74 134.98 627,913 +3.53(+2.69%)
Mar 03, 2020 132.47 133.80 130.76 131.44 1,001,595 -1.57(-1.18%)
Mar 02, 2020 130.26 133.01 129.95 133.01 792,367 +3.41(+2.63%)
Feb 28, 2020 128.42 130.47 126.87 129.61 1,290,367 -1.95(-1.48%)
Feb 27, 2020 134.19 134.51 131.43 131.55 930,756 -3.90(-2.88%)
Feb 26, 2020 135.69 137.45 135.44 135.45 659,572 -2.65(-1.92%)
Feb 25, 2020 140.13 140.73 137.84 138.10 491,603 -2.54(-1.81%)
Feb 24, 2020 140.34 141.54 140.34 140.65 688,276 -5.42(-3.71%)
Feb 21, 2020 146.13 146.31 145.27 146.07 266,410 -0.03(-0.02%)
Feb 20, 2020 145.59 146.38 145.32 146.09 353,775 -0.77(-0.52%)
Feb 19, 2020 147.69 147.69 146.72 146.86 245,647 +0.46(+0.31%)
Feb 18, 2020 146.62 147.00 146.35 146.40 344,335 +0.82(+0.57%)
Feb 14, 2020 145.01 145.68 144.36 145.58 300,886 +0.36(+0.25%)
Feb 13, 2020 144.50 145.72 144.20 145.22 383,418 +0.09(+0.06%)
Feb 12, 2020 146.23 146.25 145.09 145.12 457,427 -1.20(-0.82%)
Feb 11, 2020 146.84 147.17 145.86 146.33 359,787 -0.51(-0.35%)
Feb 10, 2020 146.93 147.20 146.50 146.84 274,071 -0.85(-0.58%)
Feb 07, 2020 149.05 149.16 147.43 147.69 387,958 -2.15(-1.44%)
Feb 06, 2020 149.59 150.18 149.34 149.84 456,048 +2.07(+1.40%)
Feb 05, 2020 147.92 148.35 147.14 147.77 530,815 +0.56(+0.38%)
Feb 04, 2020 147.68 148.16 147.21 147.21 597,100 +2.12(+1.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.