1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Diageo Plc (DEO)
  7. Historical

DEO

Diageo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Diageo Plc DEO NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-2.40 -1.18% 200.77 20:00:00
Open Price Low Price High Price Close Price Prev Close
205.70 200.76 206.09 200.77 203.17
more quote information »

DEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

DEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 200.77 -2.40 -1.18% 205.70 206.09 200.76 439,655
Nov 30 2021 203.17 -1.83 -0.89% 202.77 204.31 200.53 407,572
Nov 29 2021 205.00 3.19 1.58% 204.50 205.1407 203.985 181,671
Nov 26 2021 201.81 -5.46 -2.63% 202.36 202.60 200.89 284,541
Nov 24 2021 207.27 -0.61 -0.29% 206.52 207.39 206.142 157,151
Nov 23 2021 207.88 0.11 0.05% 207.45 208.14 206.68 209,488
Nov 22 2021 207.77 -0.94 -0.45% 209.13 209.77 207.70 201,853
Nov 19 2021 208.71 -1.28 -0.61% 210.00 210.05 208.22 214,735
Nov 18 2021 209.99 0.32 0.15% 209.32 210.15 209.16 200,607
Nov 17 2021 209.67 3.06 1.48% 208.56 209.83 208.13 336,276
Nov 16 2021 206.61 1.56 0.76% 208.28 208.70 206.56 292,233
Nov 15 2021 205.05 0.21 0.1% 205.21 205.70 204.53 176,274
Nov 12 2021 204.84 0.82 0.4% 205.31 205.89 204.83 189,882
Nov 11 2021 204.02 0.57 0.28% 204.36 204.60 203.68 145,541
Nov 10 2021 203.45 -0.47 -0.23% 204.39 205.06 203.19 156,797
Nov 09 2021 203.92 -0.47 -0.23% 204.32 204.60 203.3764 161,068
Nov 08 2021 204.39 -0.26 -0.13% 205.00 205.15 203.63 238,664
Nov 05 2021 204.65 0.62 0.3% 203.40 204.66 203.40 248,263
Nov 04 2021 204.03 -0.40 -0.2% 202.93 204.439 202.92 167,647
Nov 03 2021 204.43 1.72 0.85% 202.71 204.62 202.24 199,224
Nov 02 2021 202.71 1.52 0.76% 201.28 202.73 201.24 170,901
See More Historical Prices »


Your Recent History
NYSE
DEO
Diageo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.