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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268800 | 131.43 | 1.11 | 0.85 | 130.97 | 131.93 | 130.86 | 618166 |
| 1719009600 | 130.32 | -1.11 | -0.84 | 129.97 | 131.41 | 129.96 | 675235 |
| 1718923200 | 131.43 | 2.04 | 1.58 | 131.87 | 131.87 | 130.86 | 1023244 |
| 1718750400 | 129.38999 | -2.38 | -1.81 | 131.04 | 131.47999 | 129.11 | 1159867 |
| 1718664000 | 131.77 | 0.2 | 0.15 | 130.6 | 131.8699 | 130.6 | 460772 |
| 1718404800 | 131.57 | 0.2 | 0.15 | 131.76 | 132.08 | 130.495 | 400312 |
| 1718318400 | 131.37 | -2 | -1.50 | 132.16 | 132.22 | 131.04 | 500265 |
| 1718232000 | 133.37 | 0.73 | 0.55 | 134.97 | 134.97 | 133.21 | 429639 |
| 1718145600 | 132.63999 | -0.32 | -0.24 | 131.82 | 132.94999 | 131.16 | 652052 |
| 1718059200 | 132.96 | -3.1 | -2.28 | 133.76 | 134 | 132.61 | 737354 |
| 1717800000 | 136.06 | -2.69 | -1.94 | 136.12 | 136.8398 | 135.76 | 562499 |
| 1717713600 | 138.75 | 2.13 | 1.56 | 137.68 | 139.005 | 137.56 | 725866 |
| 1717627200 | 136.62 | 1.09 | 0.80 | 136.5 | 136.725 | 135.19999 | 1027958 |
| 1717540800 | 135.53 | -0.25 | -0.18 | 134.49 | 136.035 | 134.28 | 501362 |
| 1717454400 | 135.78 | 0.69 | 0.51 | 134.94999 | 135.79 | 134.79 | 546470 |
| 1717195200 | 135.09 | 2.76 | 2.09 | 132.69 | 135.09 | 132.6 | 638789 |
| 1717108800 | 132.33 | 0.89 | 0.68 | 132.18 | 133.1999 | 132.1 | 738292 |
| 1717022400 | 131.44 | -2.59 | -1.93 | 132.51 | 132.84 | 131.44 | 525705 |
| 1716936000 | 134.03 | -2.78 | -2.03 | 135.12 | 135.25 | 133.8 | 532340 |
| 1716590400 | 136.81 | -0.08 | -0.06 | 137.44999 | 137.61 | 136.69 | 367797 |
| 1716504000 | 136.88999 | -2.14 | -1.54 | 138.88 | 138.88 | 136.76 | 433345 |
| 1716417600 | 139.03 | -0.7 | -0.50 | 138.75 | 139.8 | 138.75 | 401962 |
| 1716331200 | 139.72999 | -0.82 | -0.58 | 140.6 | 140.63999 | 139.3 | 570408 |
| 1716244800 | 140.55 | -1.85 | -1.30 | 141.84 | 142.14609 | 140.41 | 412186 |
| 1715985600 | 142.4 | -0.55 | -0.38 | 142.08 | 142.695 | 141.97 | 238030 |
| 1715899200 | 142.94999 | 1.03 | 0.73 | 142.81 | 143.11 | 142.13999 | 322435 |
| 1715812800 | 141.91999 | -1.72 | -1.20 | 143.02 | 143.32 | 141.78 | 330523 |
| 1715726400 | 143.63999 | 1.07 | 0.75 | 143.91999 | 144.27 | 142.43 | 510991 |
| 1715640000 | 142.57 | -0.37 | -0.26 | 142.09 | 143 | 142.09 | 641745 |
| 1715380800 | 142.94 | 0.1 | 0.07 | 142.6 | 143.13 | 142.15 | 469023 |
| 1715294400 | 142.84 | 1.93 | 1.37 | 141.88 | 142.97 | 141.66 | 566212 |
| 1715208000 | 140.91 | 1.87 | 1.34 | 140.32 | 140.96 | 139.94999 | 729576 |
| 1715121600 | 139.04 | 1.89 | 1.38 | 138.59 | 139.1 | 138 | 619337 |
| 1715035200 | 137.15 | -0.29 | -0.21 | 138.13 | 138.44 | 136.66229 | 456484 |
| 1714776000 | 137.44 | 0.87 | 0.64 | 138.43 | 139.02 | 137.04499 | 683508 |
| 1714689600 | 136.57 | -0.48 | -0.35 | 137.04 | 137.19 | 136.05 | 513999 |
| 1714603200 | 137.05 | -1.11 | -0.80 | 137.53 | 138.16 | 136.9872 | 599336 |
| 1714516800 | 138.16 | -1.08 | -0.78 | 140.16 | 140.22 | 138.12 | 1264381 |
| 1714430400 | 139.24 | 0.6 | 0.43 | 139.41999 | 139.55 | 138.94999 | 498307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
