Diageo Plc (DEO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 2.17587034814 | 133.28 | 137 | 132.11 | 615748 | 134.83126927 | DR |
| 4 | 2.24 | 1.67239062267 | 133.94 | 137 | 126.4 | 857370 | 131.3524001 | DR |
| 12 | 8.1 | 6.32417239225 | 128.08 | 137 | 119.48 | 885286 | 129.04421032 | DR |
| 26 | -10.91 | -7.41722754776 | 147.09 | 149.44 | 119.48 | 763185 | 133.02319789 | DR |
| 52 | -16.65 | -10.8944578944 | 152.83 | 161.64 | 119.48 | 767649 | 139.68192473 | DR |
| 156 | -55.47 | -28.9433863814 | 191.65 | 223.1363 | 119.48 | 500585 | 160.81904282 | DR |
| 260 | -24.71 | -15.3583193486 | 160.89 | 223.1363 | 100.5179 | 480901 | 158.42059628 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 136.31 | 0.72 | 0.53 | 135.83 | 137 | 135.685 | 646051 |
| 1727131200 | 135.59 | 2.56 | 1.92 | 134.31 | 135.78 | 134.11 | 495802 |
| 1726872000 | 133.03 | -2.83 | -2.08 | 134.01 | 134.01 | 132.76 | 627932 |
| 1726785600 | 135.86 | 2.92 | 2.20 | 135.87 | 136.75 | 135.505 | 779160 |
| 1726699200 | 132.94 | -0.46 | -0.34 | 133.28 | 133.87 | 132.11 | 529796 |
| 1726612800 | 133.4 | 0.5 | 0.38 | 133.36 | 134.535 | 133.06 | 683335 |
| 1726526400 | 132.9 | 0.79 | 0.60 | 132.6 | 133.5 | 131.6 | 1429752 |
| 1726267200 | 132.11 | -1.24 | -0.93 | 133.69 | 134.44 | 130.88999 | 1748174 |
| 1726180800 | 133.35 | 4.59 | 3.56 | 131.38 | 133.4 | 131.07 | 764297 |
| 1726094400 | 128.76 | 1.3 | 1.02 | 127.75 | 129.0626 | 126.45 | 655931 |
| 1726008000 | 127.46 | -1.25 | -0.97 | 128.46 | 128.59 | 126.63 | 688389 |
| 1725921600 | 128.71 | 2.28 | 1.80 | 126.91 | 129.3 | 126.78 | 699547 |
| 1725662400 | 126.43 | -2.2 | -1.71 | 127.73 | 128.49 | 126.4 | 1365577 |
| 1725576000 | 128.63 | -0.78 | -0.60 | 128.25 | 129.18 | 128.16 | 766239 |
| 1725489600 | 129.41 | -0.1 | -0.08 | 128.12 | 129.775 | 128.12 | 1157851 |
| 1725403200 | 129.51 | -1.25 | -0.96 | 129.13999 | 130.28 | 128.38 | 1083432 |
| 1725057600 | 130.76 | -2.77 | -2.07 | 131.07 | 131.16 | 129.75 | 841888 |
| 1724971200 | 133.53 | 0.44 | 0.33 | 133.72 | 134.38 | 132.739 | 684154 |
| 1724884800 | 133.09 | -1.3 | -0.97 | 133.94 | 134.12 | 132.5517 | 642715 |
| 1724798400 | 134.38999 | -1.27 | -0.94 | 135.56 | 135.81 | 134.09 | 922131 |
| 1724712000 | 135.66 | 0.63 | 0.47 | 135.41 | 136.83 | 135.3 | 819628 |
| 1724452800 | 135.03 | 2.67 | 2.02 | 133.54 | 135.07 | 132.88 | 888772 |
| 1724366400 | 132.36 | 1.06 | 0.81 | 132 | 132.9 | 131.34 | 1108208 |
| 1724280000 | 131.3 | 2.87 | 2.23 | 130.24 | 131.58 | 130.16999 | 864799 |
| 1724193600 | 128.43 | -0.93 | -0.72 | 127.74 | 128.47999 | 127.66 | 1728149 |
| 1724107200 | 129.36 | 0.74 | 0.58 | 129.11 | 129.94 | 129.01 | 618052 |
| 1723848000 | 128.62 | -1.73 | -1.33 | 128.41 | 128.9 | 128.33 | 616688 |
| 1723761600 | 130.35 | 2.21 | 1.72 | 129.84 | 130.65 | 129.6001 | 685354 |
| 1723675200 | 128.13999 | 0.24 | 0.19 | 126.07 | 128.4 | 126.04 | 1178941 |
| 1723588800 | 127.9 | 3.4 | 2.73 | 125.68 | 128.26 | 125.49 | 1035955 |
| 1723502400 | 124.5 | -0.05 | -0.04 | 125.25 | 125.76 | 124.19 | 1277277 |
| 1723243200 | 124.55 | 1.71 | 1.39 | 123.58 | 124.64 | 122.88 | 903115 |
| 1723156800 | 122.84 | 0.68 | 0.56 | 121.72 | 123.04 | 121.58 | 923790 |
| 1723070400 | 122.16 | 1.08 | 0.89 | 121.94 | 123.22 | 121.94 | 993789 |
| 1722984000 | 121.08 | 1.06 | 0.88 | 119.48 | 121.7 | 119.48 | 740835 |
| 1722897600 | 120.02 | -3.4 | -2.75 | 121.48 | 121.76 | 119.74 | 1009737 |
| 1722638400 | 123.42 | 0.64 | 0.52 | 123.34 | 123.69 | 121.98 | 1136247 |
| 1722552000 | 122.78 | -1.97 | -1.58 | 123.19 | 123.75 | 122.22 | 1433449 |
| 1722465600 | 124.75 | -0.64 | -0.51 | 125.84 | 125.93 | 123.82 | 1118359 |
| 1722379200 | 125.39 | -6.18 | -4.70 | 123.85 | 125.46 | 123.32 | 1756347 |
| 1722292800 | 131.57 | -0.86 | -0.65 | 131 | 131.94999 | 130.5 | 756705 |
| 1722033600 | 132.43 | 1.74 | 1.33 | 131.37 | 132.72 | 131.35 | 654389 |
| 1721947200 | 130.69 | 1.05 | 0.81 | 130.01 | 131.68 | 128.88 | 1041469 |
| 1721860800 | 129.63999 | 1.17 | 0.91 | 128.47999 | 129.79 | 128.38 | 1036666 |
| 1721774400 | 128.47 | -1.22 | -0.94 | 129.22999 | 129.22999 | 128.08 | 1136764 |
| 1721688000 | 129.69 | 1.2 | 0.93 | 130.88 | 130.96 | 129.095 | 840315 |
| 1721428800 | 128.49 | -0.57 | -0.44 | 128.57 | 129.04 | 127.92 | 1223707 |
| 1721342400 | 129.06 | -2.01 | -1.53 | 131.44999 | 131.63 | 129.05 | 460820 |
| 1721256000 | 131.07 | 1.51 | 1.17 | 129.96 | 131.4 | 129.84 | 571169 |
| 1721169600 | 129.56 | 0.34 | 0.26 | 128.27 | 129.58 | 128.065 | 792429 |
| 1721083200 | 129.22 | -2.43 | -1.85 | 130.05 | 130.13 | 129.06 | 531898 |
| 1720824000 | 131.65 | 0.06 | 0.05 | 131.18 | 132.28819 | 131.18 | 656921 |
| 1720737600 | 131.59 | 2.44 | 1.89 | 130.87 | 132.04 | 130.68 | 575039 |
| 1720651200 | 129.15 | 2.48 | 1.96 | 127.83 | 129.18 | 127.53 | 486371 |
| 1720564800 | 126.67 | -1.43 | -1.12 | 127.84 | 128.03 | 126.385 | 1071261 |
| 1720478400 | 128.1 | -1.54 | -1.19 | 129.72 | 129.85 | 127.95 | 490231 |
| 1720219200 | 129.63999 | 1.28 | 1.00 | 130.47 | 130.47 | 128.8826 | 571421 |
| 1720040640 | 128.36 | 2.15 | 1.70 | 128.08 | 128.4 | 127.73 | 399350 |
| 1719960000 | 126.21 | 0.34 | 0.27 | 125.65 | 126.26 | 124.8 | 806742 |
| 1719873600 | 125.87 | -1.08 | -0.85 | 126.59 | 127.4395 | 125.66 | 928440 |
| 1719614400 | 126.95 | 0 | 0.00 | 126.95 | 126.95 | 126.95 | 0 |
| 1719528000 | 126.95 | -1.81 | -1.41 | 127.92 | 127.96 | 126.27 | 823473 |
| 1719441600 | 128.76 | -1.62 | -1.24 | 128.91999 | 129.68 | 128.63999 | 511538 |
| 1719355200 | 130.38 | -1.05 | -0.80 | 130.79 | 131.24 | 129.905 | 803901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
