NYSE:DEO
Diageo plc Stock Price (Quote)
$138.64
+0.330 (+0.239%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $136.01 | $149.44 | Friday, 26th Apr 2024 DEO stock ended at $138.64. This is 0.239% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.90% from a day low at $138.20 to a day high of $139.44. |
| 90 days | $136.01 | $154.69 | |
| 52 weeks | $135.63 | $188.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $138.97 | $139.44 | $138.20 | $138.64 | 522 574 |
| Apr 25, 2024 | $137.79 | $138.46 | $137.12 | $138.31 | 617 520 |
| Apr 24, 2024 | $140.70 | $140.78 | $139.99 | $140.38 | 437 537 |
| Apr 23, 2024 | $140.72 | $141.35 | $139.96 | $140.48 | 690 604 |
| Apr 22, 2024 | $141.11 | $142.30 | $140.79 | $142.11 | 643 724 |
| Apr 19, 2024 | $139.77 | $141.07 | $139.65 | $140.76 | 493 006 |
| Apr 18, 2024 | $141.34 | $141.75 | $140.15 | $140.79 | 677 996 |
| Apr 17, 2024 | $140.46 | $140.53 | $138.69 | $140.35 | 965 298 |
| Apr 16, 2024 | $137.76 | $137.79 | $136.01 | $136.03 | 1 506 629 |
| Apr 15, 2024 | $139.63 | $139.71 | $136.88 | $137.39 | 1 202 363 |
| Apr 12, 2024 | $140.24 | $140.51 | $136.87 | $136.99 | 927 265 |
| Apr 11, 2024 | $142.67 | $142.88 | $140.80 | $140.87 | 1 175 095 |
| Apr 10, 2024 | $142.50 | $142.76 | $141.47 | $142.30 | 339 758 |
| Apr 09, 2024 | $144.15 | $144.15 | $143.05 | $143.90 | 515 580 |
| Apr 08, 2024 | $143.96 | $144.28 | $143.30 | $143.31 | 445 573 |
| Apr 05, 2024 | $145.52 | $145.55 | $144.25 | $144.44 | 516 194 |
| Apr 04, 2024 | $148.32 | $148.36 | $145.54 | $145.75 | 540 576 |
| Apr 03, 2024 | $147.48 | $148.29 | $146.79 | $147.64 | 408 214 |
| Apr 02, 2024 | $147.80 | $149.24 | $147.54 | $149.08 | 395 263 |
| Apr 01, 2024 | $148.23 | $148.49 | $147.35 | $147.82 | 400 534 |
| Mar 28, 2024 | $149.08 | $149.36 | $148.09 | $148.74 | 341 479 |
| Mar 27, 2024 | $147.84 | $149.44 | $147.70 | $149.42 | 446 155 |
| Mar 26, 2024 | $147.39 | $148.26 | $146.62 | $147.51 | 679 610 |
| Mar 25, 2024 | $147.09 | $147.48 | $145.43 | $145.71 | 703 316 |
| Mar 22, 2024 | $147.72 | $147.89 | $146.62 | $146.66 | 373 558 |
