NYSE:DEO
Diageo plc Stock Price (Quote)
$140.79
+0.440 (+0.314%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $136.01 | $149.44 | Thursday, 18th Apr 2024 DEO stock ended at $140.79. This is 0.314% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $140.15 to a day high of $141.75. |
| 90 days | $136.01 | $154.69 | |
| 52 weeks | $135.63 | $190.01 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $141.34 | $141.75 | $140.15 | $140.79 | 677 996 |
| 2024-04-17 | $140.46 | $140.53 | $138.69 | $140.35 | 965 298 |
| 2024-04-16 | $137.76 | $137.79 | $136.01 | $136.03 | 1 506 629 |
| 2024-04-15 | $139.63 | $139.71 | $136.88 | $137.39 | 1 202 363 |
| 2024-04-12 | $140.24 | $140.51 | $136.87 | $136.99 | 927 265 |
| 2024-04-11 | $142.67 | $142.88 | $140.80 | $140.87 | 1 175 095 |
| 2024-04-10 | $142.50 | $142.76 | $141.47 | $142.30 | 339 758 |
| 2024-04-09 | $144.15 | $144.15 | $143.05 | $143.90 | 515 580 |
| 2024-04-08 | $143.96 | $144.28 | $143.30 | $143.31 | 445 573 |
| 2024-04-05 | $145.52 | $145.55 | $144.25 | $144.44 | 516 194 |
| 2024-04-04 | $148.32 | $148.36 | $145.54 | $145.75 | 540 576 |
| 2024-04-03 | $147.48 | $148.29 | $146.79 | $147.64 | 408 214 |
| 2024-04-02 | $147.80 | $149.24 | $147.54 | $149.08 | 395 263 |
| 2024-04-01 | $148.23 | $148.49 | $147.35 | $147.82 | 400 534 |
| 2024-03-28 | $149.08 | $149.36 | $148.09 | $148.74 | 341 479 |
| 2024-03-27 | $147.84 | $149.44 | $147.70 | $149.42 | 446 155 |
| 2024-03-26 | $147.39 | $148.26 | $146.62 | $147.51 | 679 610 |
| 2024-03-25 | $147.09 | $147.48 | $145.43 | $145.71 | 703 316 |
| 2024-03-22 | $147.72 | $147.89 | $146.62 | $146.66 | 373 558 |
| 2024-03-21 | $146.92 | $147.63 | $146.21 | $146.25 | 634 241 |
| 2024-03-20 | $145.13 | $146.33 | $144.56 | $146.33 | 487 882 |
| 2024-03-19 | $144.70 | $146.10 | $144.55 | $145.79 | 608 630 |
| 2024-03-18 | $147.62 | $147.88 | $145.89 | $145.89 | 421 097 |
| 2024-03-15 | $147.89 | $148.83 | $147.62 | $148.71 | 579 949 |
| 2024-03-14 | $151.76 | $151.76 | $147.86 | $148.20 | 1 285 914 |
