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 |
| Feb 20, 2024 | $149.03 | $151.23 | $148.85 | $150.28 | 1 375 353 |
| Feb 16, 2024 | $148.07 | $148.07 | $146.53 | $146.90 | 627 941 |
| Feb 15, 2024 | $145.77 | $149.20 | $145.77 | $147.82 | 1 246 899 |
| Feb 14, 2024 | $143.63 | $145.35 | $143.36 | $145.18 | 634 105 |
| Feb 13, 2024 | $144.76 | $145.28 | $142.92 | $143.63 | 560 614 |
| Feb 12, 2024 | $145.41 | $147.31 | $145.36 | $146.82 | 392 933 |
| Feb 09, 2024 | $146.80 | $147.11 | $146.30 | $146.48 | 398 056 |
| Feb 08, 2024 | $148.35 | $148.74 | $147.48 | $147.73 | 545 863 |
| Feb 07, 2024 | $149.65 | $149.81 | $148.32 | $148.61 | 459 539 |
| Feb 06, 2024 | $149.06 | $150.43 | $148.69 | $149.89 | 573 039 |
| Feb 05, 2024 | $149.43 | $150.03 | $148.55 | $149.47 | 788 265 |
| Feb 02, 2024 | $151.72 | $151.72 | $148.06 | $149.09 | 937 564 |
| Feb 01, 2024 | $145.15 | $149.19 | $144.75 | $148.99 | 922 244 |
| Jan 31, 2024 | $145.40 | $146.46 | $144.21 | $144.33 | 779 451 |
| Jan 30, 2024 | $145.53 | $147.00 | $144.09 | $144.62 | 1 306 588 |
| Jan 29, 2024 | $144.40 | $144.54 | $143.28 | $144.52 | 1 459 614 |
| Jan 26, 2024 | $145.72 | $146.05 | $144.35 | $144.54 | 1 057 372 |
| Jan 25, 2024 | $138.86 | $141.57 | $138.02 | $140.91 | 1 391 135 |
| Jan 24, 2024 | $138.38 | $138.78 | $137.49 | $137.50 | 813 934 |
| Jan 23, 2024 | $137.33 | $139.06 | $136.45 | $138.39 | 990 750 |
| Jan 22, 2024 | $138.68 | $138.98 | $137.10 | $137.72 | 841 535 |
| Jan 19, 2024 | $138.37 | $138.84 | $137.26 | $138.46 | 684 156 |
| Jan 18, 2024 | $138.87 | $139.88 | $138.72 | $139.71 | 628 517 |
| Jan 17, 2024 | $139.60 | $140.18 | $138.58 | $138.93 | 837 659 |
| Jan 16, 2024 | $141.47 | $142.25 | $141.24 | $141.75 | 850 169 |
