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 |
| Dec 06, 2023 | $140.38 | $140.85 | $139.37 | $139.58 | 769 852 |
| Dec 05, 2023 | $141.58 | $142.31 | $140.70 | $140.73 | 887 298 |
| Dec 04, 2023 | $141.64 | $142.98 | $141.50 | $141.93 | 634 917 |
| Dec 01, 2023 | $141.00 | $143.70 | $141.00 | $143.57 | 710 973 |
| Nov 30, 2023 | $140.05 | $140.92 | $139.04 | $140.57 | 709 455 |
| Nov 29, 2023 | $140.00 | $140.39 | $138.92 | $138.93 | 592 480 |
| Nov 28, 2023 | $140.62 | $141.72 | $140.44 | $140.70 | 519 553 |
| Nov 27, 2023 | $143.12 | $143.26 | $141.58 | $141.83 | 2 544 174 |
| Nov 24, 2023 | $142.65 | $143.35 | $142.52 | $142.95 | 522 247 |
| Nov 22, 2023 | $142.74 | $142.80 | $141.83 | $142.52 | 615 098 |
| Nov 21, 2023 | $141.72 | $141.90 | $140.91 | $141.51 | 945 749 |
| Nov 20, 2023 | $141.28 | $141.89 | $140.70 | $141.04 | 1 000 596 |
| Nov 17, 2023 | $141.72 | $141.80 | $140.40 | $141.07 | 1 027 499 |
| Nov 16, 2023 | $141.16 | $141.80 | $139.45 | $139.68 | 726 915 |
| Nov 15, 2023 | $145.04 | $145.55 | $142.62 | $143.14 | 934 919 |
| Nov 14, 2023 | $145.56 | $146.11 | $144.75 | $145.45 | 874 782 |
| Nov 13, 2023 | $140.81 | $143.36 | $140.57 | $142.56 | 1 403 139 |
| Nov 10, 2023 | $139.00 | $142.61 | $135.63 | $141.21 | 3 153 342 |
| Nov 09, 2023 | $161.38 | $161.64 | $159.83 | $159.96 | 413 309 |
| Nov 08, 2023 | $160.32 | $160.99 | $159.23 | $159.71 | 695 239 |
| Nov 07, 2023 | $159.00 | $159.39 | $158.29 | $158.50 | 361 515 |
| Nov 06, 2023 | $159.58 | $159.86 | $159.03 | $159.14 | 549 304 |
| Nov 03, 2023 | $160.05 | $160.55 | $159.19 | $159.61 | 442 531 |
| Nov 02, 2023 | $157.45 | $158.06 | $156.59 | $157.80 | 468 754 |
| Nov 01, 2023 | $154.24 | $154.65 | $153.36 | $154.42 | 413 605 |
