NYSE - Delayed Quote USD

Diageo plc (DEO)

140.76 -0.03 (-0.02%)
At close: April 19 at 4:00 PM EDT
140.76 0.00 (0.00%)
After hours: April 19 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 139.77 141.07 139.65 140.76 140.76 692,900
Apr 18, 2024 141.34 141.75 140.15 140.79 140.79 826,300
Apr 17, 2024 140.46 140.53 138.69 140.35 140.35 1,048,400
Apr 16, 2024 137.76 137.79 136.01 136.03 136.03 1,736,300
Apr 15, 2024 139.63 139.71 136.88 137.39 137.39 1,503,400
Apr 12, 2024 140.24 140.51 136.87 136.99 136.99 1,003,900
Apr 11, 2024 142.67 142.88 140.80 140.87 140.87 1,393,400
Apr 10, 2024 142.50 142.76 141.47 142.30 142.30 343,800
Apr 9, 2024 144.15 144.15 143.05 143.90 143.90 594,900
Apr 8, 2024 143.96 144.28 143.29 143.31 143.31 525,800
Apr 5, 2024 145.52 145.55 144.25 144.44 144.44 534,500
Apr 4, 2024 148.32 148.38 145.54 145.75 145.75 576,400
Apr 3, 2024 147.48 148.29 146.79 147.64 147.64 447,700
Apr 2, 2024 147.80 149.24 147.54 149.08 149.08 413,800
Apr 1, 2024 148.23 148.49 147.35 147.82 147.82 431,500
Mar 28, 2024 149.08 149.36 148.09 148.74 148.74 360,000
Mar 27, 2024 147.84 149.44 147.70 149.42 149.42 506,000
Mar 26, 2024 147.39 148.26 146.62 147.51 147.51 730,300
Mar 25, 2024 147.09 147.48 145.43 145.71 145.71 726,500
Mar 22, 2024 147.72 147.89 146.60 146.66 146.66 519,100
Mar 21, 2024 146.92 147.75 146.21 146.25 146.25 693,500
Mar 20, 2024 145.13 146.33 144.56 146.33 146.33 514,300
Mar 19, 2024 144.70 146.10 144.55 145.79 145.79 663,700
Mar 18, 2024 147.62 147.89 145.89 145.89 145.89 480,000
Mar 15, 2024 147.89 148.83 147.61 148.71 148.71 624,200
Mar 14, 2024 151.76 151.76 147.86 148.20 148.20 1,317,000
Mar 13, 2024 149.71 150.64 149.55 150.39 150.39 259,100
Mar 12, 2024 150.35 150.60 149.40 149.58 149.58 482,000
Mar 11, 2024 147.97 150.44 147.97 150.37 150.37 829,300
Mar 8, 2024 148.67 149.69 148.56 149.16 149.16 545,300
Mar 7, 2024 146.97 148.57 146.84 148.24 148.24 686,900
Mar 6, 2024 148.73 148.93 147.03 147.39 147.39 616,400
Mar 5, 2024 150.50 150.63 148.81 149.04 149.04 827,400
Mar 4, 2024 149.83 150.47 149.55 150.22 150.22 611,800
Mar 1, 2024 150.56 151.59 149.75 150.71 150.71 935,600
Feb 29, 2024 1.62 Dividend
Feb 29, 2024 150.38 151.31 150.23 150.80 150.80 1,352,700
Feb 28, 2024 153.20 153.36 152.22 153.18 151.56 778,300
Feb 27, 2024 153.73 154.71 153.19 154.69 153.05 804,700
Feb 26, 2024 152.96 152.97 151.82 152.76 151.14 668,000
Feb 23, 2024 151.56 152.72 151.51 152.29 150.68 1,274,200
Feb 22, 2024 150.80 151.84 150.10 151.72 150.12 909,200
Feb 21, 2024 150.48 151.32 150.27 151.06 149.46 787,400
Feb 20, 2024 149.03 151.23 148.85 150.28 148.69 1,403,200
Feb 16, 2024 148.07 148.07 146.53 146.90 145.35 639,800
Feb 15, 2024 145.77 149.20 145.77 147.82 146.26 1,269,800
Feb 14, 2024 143.63 145.35 143.36 145.18 143.64 653,100
Feb 13, 2024 144.76 145.29 142.92 143.63 142.11 586,800
Feb 12, 2024 145.41 147.31 145.36 146.82 145.27 412,400
Feb 9, 2024 146.80 147.11 146.30 146.48 144.93 418,700
Feb 8, 2024 148.35 148.74 147.48 147.73 146.17 547,500
Feb 7, 2024 149.65 149.81 148.32 148.61 147.04 459,500
Feb 6, 2024 149.06 150.43 148.69 149.89 148.30 597,600
Feb 5, 2024 149.43 150.04 148.53 149.47 147.89 827,900
Feb 2, 2024 151.72 151.72 148.03 149.09 147.51 1,032,200
Feb 1, 2024 145.15 149.19 144.75 148.99 147.41 982,800
Jan 31, 2024 145.40 146.46 144.20 144.33 142.80 821,800
Jan 30, 2024 145.53 147.00 144.09 144.62 143.09 1,380,300
Jan 29, 2024 144.40 144.54 143.28 144.52 142.99 1,554,400
Jan 26, 2024 145.72 146.05 144.35 144.54 143.01 1,063,600
Jan 25, 2024 138.86 141.57 138.02 140.91 139.42 1,391,400
Jan 24, 2024 138.38 138.78 137.49 137.50 136.05 879,100
Jan 23, 2024 137.33 139.06 136.45 138.39 136.93 1,004,600
Jan 22, 2024 138.68 138.98 137.09 137.72 136.26 860,000
Jan 19, 2024 138.37 138.84 137.26 138.46 137.00 684,200
Jan 18, 2024 138.87 139.88 138.68 139.71 138.23 658,600
Jan 17, 2024 139.60 140.18 138.58 138.93 137.46 861,600
Jan 16, 2024 141.47 142.25 141.24 141.75 140.25 868,600
Jan 12, 2024 142.67 144.29 142.56 143.13 141.62 786,300
Jan 11, 2024 143.49 144.22 141.88 143.95 142.43 1,394,300
Jan 10, 2024 142.80 143.67 142.01 142.75 141.24 1,208,200
Jan 9, 2024 141.69 142.00 140.51 140.65 139.16 527,200
Jan 8, 2024 142.25 143.17 141.82 143.00 141.49 937,800
Jan 5, 2024 141.48 143.17 140.79 141.51 140.01 681,000
Jan 4, 2024 142.94 144.08 142.34 142.45 140.94 916,200
Jan 3, 2024 141.57 143.23 141.24 143.06 141.55 872,000
Jan 2, 2024 142.05 144.79 141.79 144.05 142.53 969,700
Dec 29, 2023 145.61 146.37 145.47 145.66 144.12 347,400
Dec 28, 2023 145.37 146.03 145.36 145.47 143.93 465,500
Dec 27, 2023 145.44 146.38 145.44 146.01 144.47 423,300
Dec 26, 2023 145.10 146.35 144.72 145.77 144.23 361,800
Dec 22, 2023 145.56 146.10 144.75 145.28 143.74 329,900
Dec 21, 2023 144.71 145.32 143.63 145.25 143.71 665,200
Dec 20, 2023 145.74 145.88 143.12 143.12 141.61 548,000
Dec 19, 2023 144.82 145.92 144.68 145.61 144.07 687,100
Dec 18, 2023 144.37 145.09 143.32 144.90 143.37 963,800
Dec 15, 2023 144.45 144.75 142.78 142.85 141.34 1,228,500
Dec 14, 2023 146.17 146.99 145.33 145.72 144.18 1,105,400
Dec 13, 2023 141.98 144.21 140.96 144.17 142.65 540,500
Dec 12, 2023 142.24 142.24 141.04 141.90 140.40 609,100
Dec 11, 2023 141.11 142.45 141.00 142.21 140.71 967,700
Dec 8, 2023 141.57 142.73 141.33 141.96 140.46 656,200
Dec 7, 2023 139.59 140.58 138.60 140.53 139.04 871,400
Dec 6, 2023 140.38 140.85 139.37 139.58 138.10 803,700
Dec 5, 2023 141.58 142.31 140.70 140.73 139.24 887,300
Dec 4, 2023 141.64 142.98 141.50 141.93 140.43 637,200
Dec 1, 2023 141.00 143.70 140.75 143.57 142.05 736,400
Nov 30, 2023 140.05 140.92 139.04 140.57 139.08 714,200
Nov 29, 2023 140.00 140.39 138.92 138.93 137.46 596,700
Nov 28, 2023 140.62 141.72 140.44 140.70 139.21 548,600
Nov 27, 2023 143.12 143.26 141.58 141.83 140.33 2,549,100
Nov 24, 2023 142.65 143.35 142.52 142.95 141.44 522,300
Nov 22, 2023 142.74 142.80 141.83 142.52 141.01 702,500
Nov 21, 2023 141.72 141.90 140.91 141.51 140.01 951,100
Nov 20, 2023 141.28 141.89 140.70 141.04 139.55 1,002,200
Nov 17, 2023 141.72 141.80 140.40 141.07 139.58 1,030,600
Nov 16, 2023 141.16 141.80 139.45 139.68 138.20 735,500
Nov 15, 2023 145.04 145.55 142.60 143.14 141.63 935,100
Nov 14, 2023 145.56 146.11 144.64 145.45 143.91 903,200
Nov 13, 2023 140.81 143.36 140.57 142.56 141.05 1,429,500
Nov 10, 2023 139.00 142.61 135.63 141.21 139.72 3,155,000
Nov 9, 2023 161.38 161.64 159.83 159.96 158.27 413,300
Nov 8, 2023 160.32 160.99 159.23 159.71 158.02 696,900
Nov 7, 2023 159.00 159.39 158.29 158.50 156.82 362,600
Nov 6, 2023 159.58 159.87 159.02 159.14 157.46 580,800
Nov 3, 2023 160.05 160.55 159.19 159.61 157.92 442,600
Nov 2, 2023 157.45 158.06 156.59 157.80 156.13 469,600
Nov 1, 2023 154.24 154.65 153.35 154.42 152.79 416,300
Oct 31, 2023 153.07 153.92 152.51 153.50 151.88 423,500
Oct 30, 2023 151.40 152.91 151.08 152.25 150.64 572,100
Oct 27, 2023 149.68 150.60 147.47 147.99 146.42 896,000
Oct 26, 2023 152.64 153.70 152.48 152.75 151.13 668,200
Oct 25, 2023 154.11 155.15 153.25 153.94 152.31 292,800
Oct 24, 2023 152.72 154.54 152.62 154.14 152.51 476,300
Oct 23, 2023 151.46 153.23 151.13 152.34 150.73 414,000
Oct 20, 2023 152.26 153.14 151.86 151.97 150.36 487,200
Oct 19, 2023 153.64 154.70 152.90 153.43 151.81 540,500
Oct 18, 2023 153.09 154.09 152.20 152.31 150.70 389,500
Oct 17, 2023 153.19 153.92 152.60 153.48 151.86 444,800
Oct 16, 2023 150.49 153.66 150.39 153.39 151.77 1,255,700
Oct 13, 2023 150.05 151.19 149.29 150.00 148.41 452,100
Oct 12, 2023 154.40 154.40 150.99 151.30 149.70 691,600
Oct 11, 2023 154.32 154.65 153.23 154.65 153.01 798,900
Oct 10, 2023 153.11 153.76 151.54 152.50 150.89 746,100
Oct 9, 2023 150.94 151.65 150.21 151.60 150.00 364,200
Oct 6, 2023 149.56 152.53 147.84 151.68 150.08 926,700
Oct 5, 2023 150.27 150.71 149.40 150.35 148.76 639,400
Oct 4, 2023 149.44 150.05 147.80 149.91 148.32 710,300
Oct 3, 2023 147.81 148.09 146.60 146.98 145.43 349,100
Oct 2, 2023 148.35 148.61 146.90 147.21 145.65 544,100
Sep 29, 2023 151.28 151.49 148.47 149.18 147.60 646,500
Sep 28, 2023 149.88 150.65 148.89 149.79 148.21 760,300
Sep 27, 2023 149.55 149.72 147.85 148.63 147.06 665,500
Sep 26, 2023 152.00 152.10 150.60 150.61 149.02 434,000
Sep 25, 2023 152.88 153.82 152.53 152.90 151.28 338,500
Sep 22, 2023 156.72 157.11 155.50 155.58 153.93 314,200
Sep 21, 2023 156.84 157.23 155.44 155.49 153.85 376,500
Sep 20, 2023 160.39 160.62 159.37 159.39 157.70 255,500
Sep 19, 2023 158.93 159.30 158.00 158.82 157.14 422,100
Sep 18, 2023 158.31 158.46 157.30 157.84 156.17 386,000
Sep 15, 2023 159.76 159.97 158.42 158.91 157.23 678,000
Sep 14, 2023 157.84 159.82 157.84 159.68 157.99 415,000
Sep 13, 2023 158.30 159.31 158.29 158.92 157.24 238,900
Sep 12, 2023 159.95 160.16 159.32 159.47 157.78 284,300
Sep 11, 2023 161.32 161.36 160.16 160.33 158.63 372,300
Sep 8, 2023 161.22 161.53 160.75 161.36 159.65 265,100
Sep 7, 2023 160.24 161.07 159.73 160.49 158.79 438,400
Sep 6, 2023 161.28 161.46 159.50 159.76 158.07 550,900
Sep 5, 2023 160.98 161.16 159.28 159.31 157.63 688,200
Sep 1, 2023 165.82 165.87 162.90 163.74 162.01 440,600
Aug 31, 2023 167.32 168.40 165.62 165.65 163.90 459,700
Aug 30, 2023 170.32 171.07 169.93 170.62 168.82 259,800
Aug 29, 2023 167.72 169.44 167.66 169.12 167.33 759,700
Aug 28, 2023 167.25 167.84 166.43 167.24 165.47 204,100
Aug 25, 2023 167.01 167.20 165.44 166.82 165.06 200,400
Aug 24, 2023 2.51 Dividend
Aug 24, 2023 167.54 168.24 165.26 165.34 163.59 428,000
Aug 23, 2023 166.75 169.38 166.72 169.07 164.80 588,900
Aug 22, 2023 168.12 168.16 167.01 167.06 162.84 263,000
Aug 21, 2023 168.35 168.87 167.36 168.52 164.26 341,400
Aug 18, 2023 166.92 168.31 166.73 168.01 163.77 285,500
Aug 17, 2023 169.37 169.44 166.77 167.19 162.97 314,300
Aug 16, 2023 170.29 170.89 169.04 169.31 165.03 283,700
Aug 15, 2023 172.22 172.32 170.64 170.88 166.56 278,900
Aug 14, 2023 171.07 173.45 170.80 173.18 168.81 461,600
Aug 11, 2023 171.70 173.13 171.56 172.48 168.12 333,100
Aug 10, 2023 173.85 175.06 173.29 173.51 169.13 334,600
Aug 9, 2023 171.32 172.13 171.01 171.52 167.19 191,000
Aug 8, 2023 170.44 171.20 169.56 170.99 166.67 272,600
Aug 7, 2023 170.30 171.30 169.87 171.18 166.86 251,500
Aug 4, 2023 170.74 172.05 169.94 170.05 165.75 231,000
Aug 3, 2023 170.04 171.74 169.97 170.82 166.51 331,200
Aug 2, 2023 173.52 174.19 172.08 173.01 168.64 388,600
Aug 1, 2023 175.64 176.82 175.07 175.30 170.87 378,300
Jul 31, 2023 175.84 177.16 175.62 175.94 171.50 235,500
Jul 28, 2023 176.98 177.99 176.66 177.05 172.58 297,700
Jul 27, 2023 178.04 178.83 175.92 176.12 171.67 412,200
Jul 26, 2023 175.40 177.20 175.36 176.60 172.14 454,900
Jul 25, 2023 178.64 178.89 177.36 178.41 173.90 404,600
Jul 24, 2023 176.41 177.81 176.20 177.36 172.88 249,500
Jul 21, 2023 176.46 177.94 176.24 177.72 173.23 382,400
Jul 20, 2023 176.43 176.67 175.57 176.04 171.59 432,100
Jul 19, 2023 179.04 179.78 178.46 179.68 175.14 393,300
Jul 18, 2023 176.07 176.88 175.16 175.47 171.04 286,700
Jul 17, 2023 175.92 176.42 175.48 176.08 171.63 223,400
Jul 14, 2023 177.71 177.88 176.88 177.53 173.05 321,600
Jul 13, 2023 175.96 176.53 175.46 175.79 171.35 413,400
Jul 12, 2023 172.70 173.78 172.04 173.30 168.92 530,400
Jul 11, 2023 171.72 171.80 170.90 171.61 167.28 307,600
Jul 10, 2023 169.46 170.23 169.09 169.43 165.15 297,600
Jul 7, 2023 169.87 170.35 169.30 169.31 165.03 281,400
Jul 6, 2023 171.36 171.47 170.02 170.83 166.52 317,600
Jul 5, 2023 173.11 173.25 172.18 172.90 168.53 248,900
Jul 3, 2023 173.20 174.24 172.96 173.96 169.57 216,900
Jun 30, 2023 173.20 173.65 172.75 173.48 169.10 515,600
Jun 29, 2023 170.56 170.64 169.14 169.32 165.04 615,600
Jun 28, 2023 169.40 170.00 169.06 169.47 165.19 307,300
Jun 27, 2023 169.56 170.68 169.31 170.66 166.35 320,500
Jun 26, 2023 169.56 169.65 168.77 169.06 164.79 375,800
Jun 23, 2023 170.12 170.64 169.21 169.29 165.01 292,700
Jun 22, 2023 171.92 171.96 171.22 171.96 167.62 871,100
Jun 21, 2023 169.54 170.81 169.12 170.70 166.39 442,100
Jun 20, 2023 171.40 171.74 170.27 170.39 166.09 693,400
Jun 16, 2023 175.08 175.51 173.36 173.46 169.08 590,500
Jun 15, 2023 172.41 174.21 172.13 173.90 169.51 379,600
Jun 14, 2023 172.76 174.54 172.62 172.79 168.43 704,300
Jun 13, 2023 171.18 172.02 170.85 171.98 167.64 434,000
Jun 12, 2023 171.41 171.47 169.18 170.02 165.73 336,200
Jun 9, 2023 169.72 170.07 169.01 169.13 164.86 288,400
Jun 8, 2023 168.31 169.94 168.20 169.69 165.40 397,900
Jun 7, 2023 168.85 169.32 167.69 168.86 164.59 378,300
Jun 6, 2023 168.68 169.50 168.11 169.43 165.15 479,600
Jun 5, 2023 167.68 168.89 167.06 167.10 162.88 348,300
Jun 2, 2023 169.53 171.24 169.44 171.11 166.79 389,200
Jun 1, 2023 168.68 169.56 168.32 168.72 164.46 362,500
May 31, 2023 168.60 169.30 167.23 168.02 163.78 462,900
May 30, 2023 172.12 172.56 169.82 170.07 165.77 310,600
May 26, 2023 173.95 174.88 173.74 174.07 169.67 254,400
May 25, 2023 172.52 173.74 172.20 173.28 168.90 278,600
May 24, 2023 174.56 174.89 173.58 174.40 169.99 287,200
May 23, 2023 178.55 178.55 176.90 177.06 172.59 299,800
May 22, 2023 178.48 178.97 177.66 178.45 173.94 270,700
May 19, 2023 178.15 179.44 177.97 178.81 174.29 244,500
May 18, 2023 177.60 178.33 176.84 178.12 173.62 456,800
May 17, 2023 178.53 178.53 176.72 177.17 172.69 251,600
May 16, 2023 180.30 180.48 178.82 178.85 174.33 444,700
May 15, 2023 179.00 179.25 178.32 179.13 174.61 254,900
May 12, 2023 178.64 179.13 177.56 178.22 173.72 459,800
May 11, 2023 182.96 183.77 181.96 182.94 178.32 462,400
May 10, 2023 184.76 184.93 182.57 183.30 178.67 603,000
May 9, 2023 186.28 186.37 185.36 185.38 180.70 346,100
May 8, 2023 187.50 188.11 186.92 187.31 182.58 122,400
May 5, 2023 186.77 188.23 186.36 187.76 183.02 220,400
May 4, 2023 187.28 188.10 186.56 187.01 182.29 405,400
May 3, 2023 186.18 186.83 185.55 185.75 181.06 264,500
May 2, 2023 182.84 184.74 182.39 184.49 179.83 404,900
May 1, 2023 185.59 186.85 184.82 184.82 180.15 254,100
Apr 28, 2023 184.30 185.52 183.65 185.50 180.81 419,000
Apr 27, 2023 187.52 189.54 187.52 189.25 184.47 209,500
Apr 26, 2023 189.14 189.32 187.14 187.26 182.53 250,700
Apr 25, 2023 188.34 190.02 188.13 188.99 184.22 256,700
Apr 24, 2023 189.09 189.50 188.25 188.85 184.08 389,400
Apr 21, 2023 188.74 189.45 187.50 188.92 184.15 345,500
Apr 20, 2023 186.29 187.10 186.02 186.89 182.17 207,100

Related Tickers

BF-B Brown-Forman Corporation
49.06
+0.16%
 
STZ Constellation Brands, Inc.
260.70
+0.78%
 
RI.PA Pernod Ricard SA
145.00
+0.94%
 
NAPA The Duckhorn Portfolio, Inc.
8.25
+3.25%
 
BF-A Brown-Forman Corporation
50.43
+0.26%
 
MGPI MGP Ingredients, Inc.
79.75
+0.38%
 
PRNDY Pernod Ricard SA
30.87
+1.35%
 
CPR.MI Davide Campari-Milano N.V.
9.48
+0.98%
 
RCO.PA Rémy Cointreau SA
93.80
+0.91%
 
REMYY Rémy Cointreau SA
9.98
+1.01%