Diageo PLC ADR (DEO) Historical Stock Data
140.92 ↓1.19 (-0.84%)
As of April 23, 2024, 11:01am EST.
Historical Data
In the past 30 trading days, DEO is down -0.30% a day on average. There have been 11 days where Diageo PLC ADR closed green and 19 days where DEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 141.11 | 142.11 | ↑$1.00 (0.71%) | 140.79 | 142.30 | 0.95M |
| 2024-04-19 | 139.77 | 140.76 | ↑$0.99 (0.71%) | 139.65 | 141.07 | 692.95K |
| 2024-04-18 | 141.34 | 140.79 | ↓$0.55 (-0.39%) | 140.15 | 141.75 | 826.30K |
| 2024-04-17 | 140.46 | 140.35 | ↓$0.11 (-0.08%) | 138.69 | 140.53 | 1.05M |
| 2024-04-16 | 137.76 | 136.03 | ↓$1.73 (-1.26%) | 136.01 | 137.79 | 1.74M |
| 2024-04-15 | 139.63 | 137.39 | ↓$2.24 (-1.60%) | 136.88 | 139.71 | 1.50M |
| 2024-04-12 | 140.24 | 136.99 | ↓$3.25 (-2.32%) | 136.87 | 140.51 | 1M |
| 2024-04-11 | 142.67 | 140.87 | ↓$1.80 (-1.26%) | 140.80 | 142.88 | 1.39M |
| 2024-04-10 | 142.50 | 142.30 | ↓$0.20 (-0.14%) | 141.47 | 142.76 | 343.79K |
| 2024-04-09 | 144.15 | 143.90 | ↓$0.25 (-0.17%) | 143.05 | 144.15 | 594.91K |
| 2024-04-08 | 143.96 | 143.31 | ↓$0.65 (-0.45%) | 143.29 | 144.28 | 525.80K |
| 2024-04-05 | 145.52 | 144.44 | ↓$1.08 (-0.74%) | 144.25 | 145.55 | 534.55K |
| 2024-04-04 | 148.32 | 145.75 | ↓$2.57 (-1.73%) | 145.54 | 148.38 | 576.47K |
| 2024-04-03 | 147.48 | 147.64 | ↑$0.16 (0.11%) | 146.79 | 148.29 | 447.71K |
| 2024-04-02 | 147.80 | 149.08 | ↑$1.28 (0.87%) | 147.54 | 149.24 | 413.79K |
| 2024-04-01 | 148.23 | 147.82 | ↓$0.41 (-0.28%) | 147.35 | 148.49 | 431.51K |
| 2024-03-28 | 149.08 | 148.74 | ↓$0.34 (-0.23%) | 148.09 | 149.36 | 359.98K |
| 2024-03-27 | 147.84 | 149.42 | ↑$1.58 (1.07%) | 147.70 | 149.44 | 506K |
| 2024-03-26 | 147.39 | 147.51 | ↑$0.12 (0.08%) | 146.62 | 148.26 | 730.26K |
| 2024-03-25 | 147.09 | 145.71 | ↓$1.38 (-0.94%) | 145.43 | 147.48 | 726.46K |
| 2024-03-22 | 147.72 | 146.66 | ↓$1.06 (-0.72%) | 146.60 | 147.89 | 519.12K |
| 2024-03-21 | 146.92 | 146.25 | ↓$0.67 (-0.46%) | 146.21 | 147.75 | 693.47K |
| 2024-03-20 | 145.13 | 146.33 | ↑$1.20 (0.83%) | 144.56 | 146.33 | 514.35K |
| 2024-03-19 | 144.70 | 145.79 | ↑$1.09 (0.75%) | 144.55 | 146.10 | 663.69K |
| 2024-03-18 | 147.62 | 145.89 | ↓$1.73 (-1.17%) | 145.89 | 147.89 | 480.03K |
| 2024-03-15 | 147.89 | 148.71 | ↑$0.82 (0.55%) | 147.61 | 148.83 | 624.18K |
| 2024-03-14 | 151.76 | 148.20 | ↓$3.56 (-2.35%) | 147.86 | 151.76 | 1.32M |
| 2024-03-13 | 149.71 | 150.39 | ↑$0.68 (0.45%) | 149.55 | 150.64 | 259.08K |
| 2024-03-12 | 150.35 | 149.58 | ↓$0.77 (-0.51%) | 149.40 | 150.60 | 482.01K |
| 2024-03-11 | 147.97 | 150.37 | ↑$2.40 (1.62%) | 147.97 | 150.44 | 829.29K |
Create an account or log in to view more rows.
$DEO YALL READY????????
$DEO bounce it!!
$DEO How can this stock move so little? Damn
$DEO what calls are you guys jacked to the tits on?
$DEO buy the fear
$DEO day trade is ok to buy here but sell later
$DEO Powell save me
$DEO News?
$DEO Nope
$DEO do what the markets tells you to do not the other way around