DIAGEO P L C SPON ADR Historical Stock Price

Below is the stock price history for Diageo P L C Spon Adr DEO. Data is recorded each day for the historical open, high, low, close and volume. The Diageo P L C Spon Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Diageo P L C Spon Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-04 139.24 139.92 139.19 139.31 39,203
2018-08-31 140.50 140.81 139.20 139.32 26,895
2018-08-30 141.23 141.77 140.88 141.18 12,626
2018-08-29 141.36 142.04 141.01 142.04 23,567
2018-08-28 141.85 142.09 140.97 140.97 15,425
2018-08-27 142.00 142.00 141.03 141.96 7,334
2018-08-24 141.63 141.70 141.12 141.52 23,207
2018-08-23 141.90 141.91 140.57 140.84 40,067
2018-08-22 142.10 142.17 141.74 142.08 13,112
2018-08-21 143.26 143.26 141.80 142.19 23,658
2018-08-20 143.19 143.44 142.83 142.88 25,518
2018-08-17 141.42 142.53 141.29 142.27 24,824
2018-08-16 141.46 142.11 141.20 141.20 14,951
2018-08-15 140.16 140.82 139.83 140.66 29,454
2018-08-14 144.22 144.22 142.74 143.35 35,950
2018-08-13 142.56 143.00 142.37 142.51 37,909
2018-08-10 143.40 143.95 142.20 142.66 26,993
2018-08-09 143.87 144.25 143.83 143.89 17,669
2018-08-08 145.98 146.19 145.25 145.93 17,930
2018-08-07 146.90 146.90 145.98 146.14 19,545
2018-08-06 145.83 146.68 145.83 146.29 21,562
2018-08-03 146.35 147.31 145.92 147.30 27,562
2018-08-02 146.84 146.92 145.97 146.61 18,210
2018-08-01 147.58 147.58 146.71 146.88 47,715
2018-07-31 147.33 147.83 146.94 147.21 22,849
2018-07-30 147.08 147.68 146.50 146.51 29,254
2018-07-27 148.14 148.76 148.03 148.33 21,016
2018-07-26 148.07 148.55 147.51 147.89 48,737
2018-07-25 149.93 150.83 149.62 150.83 33,848
2018-07-24 149.58 149.81 149.03 149.12 18,790

» More Diageo P L C Spon Adr Stock Price History

To see other companies like Diageo P L C Spon Adr (DEO), view our stock market today for news, and other data.