Diageo PLC ADR (DEO) Historical Stock Data
119.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEO is down -0.33% a day on average. There have been 9 days where Diageo PLC ADR closed green and 21 days where DEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 119.66 | 119.45 | ↓$0.21 (-0.18%) | 118.85 | 119.70 | 838.12K |
| 2024-11-19 | 118.37 | 119.20 | ↑$0.83 (0.70%) | 118.34 | 119.87 | 0.90M |
| 2024-11-18 | 118.59 | 118.92 | ↑$0.33 (0.28%) | 118.42 | 119.46 | 0.99M |
| 2024-11-15 | 119.44 | 118.16 | ↓$1.28 (-1.07%) | 118.00 | 119.44 | 724.95K |
| 2024-11-14 | 121.05 | 119.85 | ↓$1.20 (-0.99%) | 119.72 | 121.09 | 0.93M |
| 2024-11-13 | 118.78 | 119.15 | ↑$0.37 (0.31%) | 117.84 | 119.41 | 869.51K |
| 2024-11-12 | 120.32 | 119.68 | ↓$0.64 (-0.53%) | 119.24 | 120.37 | 1.02M |
| 2024-11-11 | 121.03 | 120.59 | ↓$0.44 (-0.36%) | 120.35 | 121.47 | 842.74K |
| 2024-11-08 | 120.68 | 120.43 | ↓$0.25 (-0.21%) | 119.93 | 120.90 | 768.21K |
| 2024-11-07 | 122.15 | 121.75 | ↓$0.40 (-0.33%) | 120.86 | 122.82 | 0.99M |
| 2024-11-06 | 120.16 | 119.64 | ↓$0.52 (-0.43%) | 118.35 | 120.24 | 1.03M |
| 2024-11-05 | 123.60 | 123.89 | ↑$0.29 (0.23%) | 123.26 | 124.11 | 535.74K |
| 2024-11-04 | 125.12 | 123.57 | ↓$1.55 (-1.24%) | 123.56 | 125.47 | 624.36K |
| 2024-11-01 | 125.83 | 124.21 | ↓$1.62 (-1.29%) | 124.17 | 125.90 | 689.57K |
| 2024-10-31 | 125.72 | 124.16 | ↓$1.56 (-1.24%) | 123.94 | 125.89 | 589.65K |
| 2024-10-30 | 128.28 | 127.75 | ↓$0.53 (-0.41%) | 127.60 | 129.15 | 567.28K |
| 2024-10-29 | 132.57 | 130.16 | ↓$2.41 (-1.82%) | 130.02 | 133.12 | 612.05K |
| 2024-10-28 | 133.88 | 133.38 | ↓$0.50 (-0.37%) | 133.25 | 134.23 | 313.78K |
| 2024-10-25 | 134.62 | 133.27 | ↓$1.35 (-1.00%) | 133.27 | 134.71 | 261.45K |
| 2024-10-24 | 135.03 | 134.44 | ↓$0.59 (-0.44%) | 133.96 | 135.17 | 445.04K |
| 2024-10-23 | 135.36 | 134.19 | ↓$1.17 (-0.86%) | 133.98 | 135.66 | 430.35K |
| 2024-10-22 | 135.83 | 136.76 | ↑$0.93 (0.68%) | 135.57 | 136.87 | 437.49K |
| 2024-10-21 | 138.07 | 137.07 | ↓$1.00 (-0.72%) | 136.79 | 138.52 | 456.14K |
| 2024-10-18 | 139.83 | 139.41 | ↓$0.42 (-0.30%) | 138.59 | 139.96 | 713.18K |
| 2024-10-17 | 138.23 | 137.92 | ↓$0.31 (-0.22%) | 137.06 | 139.23 | 1.28M |
| 2024-10-16 | 135.07 | 135.77 | ↑$0.70 (0.52%) | 134.73 | 135.97 | 581.91K |
| 2024-10-15 | 135.97 | 134.53 | ↓$1.44 (-1.06%) | 134.51 | 136.86 | 692.02K |
| 2024-10-14 | 133.77 | 135.43 | ↑$1.66 (1.24%) | 133.27 | 135.64 | 529.52K |
| 2024-10-11 | 134.19 | 134.69 | ↑$0.50 (0.37%) | 133.88 | 135.08 | 372.94K |
| 2024-10-10 | 133.16 | 134.13 | ↑$0.97 (0.73%) | 132.93 | 134.20 | 521.38K |
Create an account or log in to view more rows.
$DEO Bears get cremated today
$DEO YALL READY????????
$DEO bounce it!!
$DEO How can this stock move so little? Damn
$DEO what calls are you guys jacked to the tits on?
$DEO buy the fear
$DEO day trade is ok to buy here but sell later
$DEO Powell save me
$DEO News?
$DEO Nope