Diageo PLC ADR (DEO) Historical Stock Data
114.79 ↑2.05 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEO is down -0.16% a day on average. There have been 11 days where Diageo PLC ADR closed green and 19 days where DEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 113.19 | 114.79 | ↑$1.60 (1.41%) | 113.03 | 114.83 | 676.27K |
| 2025-05-14 | 112.51 | 112.74 | ↑$0.23 (0.20%) | 112.07 | 113.17 | 803.77K |
| 2025-05-13 | 113.29 | 112.27 | ↓$1.02 (-0.90%) | 111.92 | 113.40 | 806.15K |
| 2025-05-12 | 115.47 | 114.87 | ↓$0.60 (-0.52%) | 114.07 | 115.47 | 1.04M |
| 2025-05-09 | 115.79 | 115.39 | ↓$0.40 (-0.35%) | 115.28 | 116.34 | 586.93K |
| 2025-05-08 | 116.67 | 115.40 | ↓$1.27 (-1.09%) | 115.28 | 116.69 | 888.97K |
| 2025-05-07 | 116.40 | 115.75 | ↓$0.65 (-0.56%) | 115.07 | 116.40 | 1.02M |
| 2025-05-06 | 116.29 | 114.67 | ↓$1.62 (-1.39%) | 114.15 | 116.32 | 1.09M |
| 2025-05-05 | 114.00 | 113.12 | ↓$0.88 (-0.77%) | 112.97 | 114.17 | 432.40K |
| 2025-05-02 | 113.10 | 113.28 | ↑$0.18 (0.16%) | 112.40 | 113.38 | 490.86K |
| 2025-05-01 | 111.78 | 111.31 | ↓$0.47 (-0.42%) | 110.90 | 111.95 | 532.90K |
| 2025-04-30 | 111.64 | 112.02 | ↑$0.38 (0.34%) | 109.90 | 112.19 | 528.45K |
| 2025-04-29 | 110.48 | 110.90 | ↑$0.42 (0.38%) | 110.17 | 110.99 | 431.97K |
| 2025-04-28 | 111.52 | 111.20 | ↓$0.32 (-0.29%) | 110.67 | 111.64 | 684.29K |
| 2025-04-25 | 110.88 | 110.57 | ↓$0.31 (-0.28%) | 109.72 | 111.20 | 880.09K |
| 2025-04-24 | 112.08 | 111.63 | ↓$0.45 (-0.40%) | 111.22 | 112.33 | 625.83K |
| 2025-04-23 | 111.57 | 110.95 | ↓$0.61 (-0.55%) | 110.25 | 112.78 | 0.96M |
| 2025-04-22 | 112.32 | 112.37 | ↑$0.05 (0.04%) | 111.84 | 113.08 | 1.62M |
| 2025-04-21 | 109.50 | 109.70 | ↑$0.20 (0.18%) | 108.52 | 109.88 | 643.07K |
| 2025-04-17 | 108.89 | 109.58 | ↑$0.69 (0.63%) | 108.67 | 110.08 | 1.29M |
| 2025-04-16 | 109.01 | 108.20 | ↓$0.81 (-0.74%) | 107.85 | 110.13 | 0.97M |
| 2025-04-15 | 108.17 | 107.57 | ↓$0.60 (-0.55%) | 107.48 | 108.84 | 774.62K |
| 2025-04-14 | 110.93 | 110.60 | ↓$0.33 (-0.30%) | 109.82 | 111.65 | 1.13M |
| 2025-04-11 | 107.27 | 109.53 | ↑$2.26 (2.11%) | 106.76 | 109.72 | 1M |
| 2025-04-10 | 107.48 | 107.04 | ↓$0.44 (-0.41%) | 104.86 | 107.86 | 1.87M |
| 2025-04-09 | 103.74 | 107.57 | ↑$3.83 (3.69%) | 102.56 | 107.63 | 2.02M |
| 2025-04-08 | 104.78 | 101.70 | ↓$3.08 (-2.94%) | 100.76 | 105.24 | 1.35M |
| 2025-04-07 | 101.29 | 101.78 | ↑$0.49 (0.48%) | 100.72 | 105.56 | 2.12M |
| 2025-04-04 | 104.92 | 103.97 | ↓$0.95 (-0.91%) | 103.97 | 105.81 | 3.58M |
| 2025-04-03 | 109.04 | 108.01 | ↓$1.03 (-0.94%) | 106.43 | 109.16 | 2.56M |
Create an account or log in to view more rows.
$DEO ready to explode
$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?