NYSE:DEO
Diageo plc Stock Price (Quote)
$137.05
-1.11 (-0.80%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $136.01 | $149.24 | Wednesday, 1st May 2024 DEO stock ended at $137.05. This is 0.80% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.86% from a day low at $136.99 to a day high of $138.16. |
| 90 days | $136.01 | $154.69 | |
| 52 weeks | $135.63 | $188.23 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $168.31 | $169.94 | $168.20 | $169.69 | 387 946 |
| Jun 07, 2023 | $168.85 | $169.32 | $167.69 | $168.86 | 361 215 |
| Jun 06, 2023 | $168.68 | $169.48 | $168.11 | $169.43 | 460 400 |
| Jun 05, 2023 | $167.68 | $168.89 | $167.06 | $167.10 | 404 349 |
| Jun 02, 2023 | $169.53 | $171.23 | $169.44 | $171.11 | 381 006 |
| Jun 01, 2023 | $168.68 | $169.56 | $168.32 | $168.72 | 350 581 |
| May 31, 2023 | $168.60 | $169.30 | $167.23 | $168.02 | 461 140 |
| May 30, 2023 | $172.12 | $172.44 | $169.83 | $170.07 | 301 164 |
| May 26, 2023 | $174.11 | $174.88 | $173.74 | $174.07 | 246 141 |
| May 25, 2023 | $172.52 | $173.74 | $172.20 | $173.28 | 266 791 |
| May 24, 2023 | $174.56 | $174.85 | $173.58 | $174.40 | 264 749 |
| May 23, 2023 | $178.55 | $178.55 | $176.90 | $177.06 | 288 917 |
| May 22, 2023 | $178.48 | $178.96 | $177.68 | $178.45 | 258 163 |
| May 19, 2023 | $178.15 | $179.44 | $177.97 | $178.81 | 243 630 |
| May 18, 2023 | $177.60 | $178.33 | $176.84 | $178.12 | 455 847 |
| May 17, 2023 | $178.53 | $178.53 | $176.72 | $177.17 | 250 280 |
| May 16, 2023 | $180.30 | $180.48 | $178.82 | $178.85 | 442 176 |
| May 15, 2023 | $179.00 | $179.25 | $178.32 | $179.13 | 250 849 |
| May 12, 2023 | $178.64 | $179.13 | $177.56 | $178.22 | 457 206 |
| May 11, 2023 | $182.96 | $183.77 | $181.96 | $182.94 | 461 276 |
| May 10, 2023 | $184.76 | $184.93 | $182.57 | $183.30 | 603 045 |
| May 09, 2023 | $186.28 | $186.32 | $185.38 | $185.38 | 346 148 |
| May 08, 2023 | $187.50 | $188.11 | $186.92 | $187.31 | 115 175 |
| May 05, 2023 | $186.77 | $188.23 | $186.36 | $187.76 | 218 861 |
| May 04, 2023 | $187.28 | $188.07 | $186.56 | $187.01 | 405 419 |
