Diageo plc (DEO) Historical Stock Data

182.27 ↑2.65 (1.48%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, DEO is down -0.12% a day on average. There have been 15 days where Diageo plc closed green and 15 days where DEO closed red.

DateOpenCloseChangeLowHighVolume
2022-05-20181.45182.27↑$0.82 (0.45%)179.44182.36485.64K
2022-05-19179.12179.62↑$0.50 (0.28%)177.71180.93391.60K
2022-05-18189.69184.68↓$5.01 (-2.64%)184.26190.01267.83K
2022-05-17192.47192.37↓$0.10 (-0.05%)191.12192.72208.04K
2022-05-16189.91191.47↑$1.56 (0.82%)189.37192.09310.97K
2022-05-13185.03189.81↑$4.78 (2.58%)185.03189.89422.08K
2022-05-12181.72182.32↑$0.60 (0.33%)180.77183.95330.17K
2022-05-11185.33182.48↓$2.85 (-1.54%)182.26186.91338.75K
2022-05-10186.00184.60↓$1.40 (-0.75%)183.19186.48316.48K
2022-05-09185.84184.64↓$1.20 (-0.65%)184.04186.85433.52K
2022-05-06188.82188.20↓$0.62 (-0.33%)186.57189.37598.44K
2022-05-05197.25195.07↓$2.18 (-1.11%)193.94197.71276.14K
2022-05-04197.80200.82↑$3.02 (1.53%)196.30200.89446.27K
2022-05-03200.78199.98↓$0.80 (-0.40%)198.70201.10479.19K
2022-05-02198.49197.61↓$0.88 (-0.44%)194.87199.51427.45K
2022-04-29201.45198.68↓$2.77 (-1.38%)198.39202.56401.39K
2022-04-28198.68201.65↑$2.97 (1.49%)197.76202.21656.58K
2022-04-27201.37199.34↓$2.03 (-1.01%)197.61202.441.12M
2022-04-26205.11200.95↓$4.16 (-2.03%)200.95205.24328.44K
2022-04-25202.75204.62↑$1.87 (0.92%)201.40204.92381.90K
2022-04-22203.79200.77↓$3.02 (-1.48%)200.77204.09314.71K
2022-04-21206.33203.42↓$2.91 (-1.41%)203.32207.17339.15K
2022-04-20203.49205.20↑$1.71 (0.84%)203.48205.90548.03K
2022-04-19202.60203.66↑$1.06 (0.52%)202.53204.29438.17K
2022-04-18208.50207.20↓$1.30 (-0.62%)206.78209.55172.75K
2022-04-14208.08209.22↑$1.14 (0.55%)207.52210.00453.04K
2022-04-13205.17207.18↑$2.01 (0.98%)205.05207.82351.30K
2022-04-12206.28206.72↑$0.44 (0.21%)206.14208.84438.39K
2022-04-11207.77208.63↑$0.86 (0.41%)207.73209.94267.09K
2022-04-08209.12210.02↑$0.90 (0.43%)208.48210.83295.31K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.