Diageo PLC ADR (DEO) Historical Stock Data
125.47 ↓1.77 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEO is down -0.26% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 125.34 | 125.47 | ↑$0.13 (0.10%) | 125.34 | 126.80 | 1.09M |
| 2024-12-19 | 126.15 | 127.24 | ↑$1.09 (0.86%) | 125.44 | 127.81 | 1.74M |
| 2024-12-18 | 127.68 | 125.37 | ↓$2.31 (-1.81%) | 125.29 | 128.29 | 1.14M |
| 2024-12-17 | 129.06 | 128.54 | ↓$0.52 (-0.40%) | 128.26 | 129.84 | 1.21M |
| 2024-12-16 | 131.13 | 130.66 | ↓$0.47 (-0.36%) | 130.62 | 132.34 | 1.77M |
| 2024-12-13 | 132.09 | 131.45 | ↓$0.64 (-0.48%) | 131.08 | 132.33 | 2.33M |
| 2024-12-12 | 129.33 | 129.24 | ↓$0.09 (-0.07%) | 128.86 | 130.07 | 1.79M |
| 2024-12-11 | 126.06 | 126.70 | ↑$0.64 (0.51%) | 125.76 | 128.36 | 2.33M |
| 2024-12-10 | 124.96 | 124.49 | ↓$0.47 (-0.38%) | 123.66 | 124.96 | 0.97M |
| 2024-12-09 | 123.54 | 123.79 | ↑$0.25 (0.20%) | 123.36 | 124.74 | 1.34M |
| 2024-12-06 | 124.61 | 122.99 | ↓$1.62 (-1.30%) | 122.93 | 124.74 | 1.17M |
| 2024-12-05 | 122.93 | 123.50 | ↑$0.57 (0.46%) | 122.50 | 124.04 | 1.91M |
| 2024-12-04 | 118.76 | 118.00 | ↓$0.76 (-0.64%) | 117.90 | 119.09 | 1.45M |
| 2024-12-03 | 119.99 | 118.89 | ↓$1.10 (-0.92%) | 118.73 | 120.02 | 0.95M |
| 2024-12-02 | 119.68 | 119.62 | ↓$0.06 (-0.05%) | 118.62 | 119.92 | 1.33M |
| 2024-11-29 | 118.61 | 119.36 | ↑$0.75 (0.63%) | 118.19 | 119.68 | 694.09K |
| 2024-11-27 | 118.42 | 118.65 | ↑$0.23 (0.19%) | 118.39 | 119.56 | 1.21M |
| 2024-11-26 | 120.69 | 118.71 | ↓$1.98 (-1.64%) | 118.04 | 120.76 | 1.54M |
| 2024-11-25 | 121.36 | 120.39 | ↓$0.97 (-0.80%) | 119.80 | 121.72 | 1.32M |
| 2024-11-22 | 119.44 | 120.09 | ↑$0.65 (0.54%) | 119.10 | 120.43 | 1.23M |
| 2024-11-21 | 118.44 | 118.10 | ↓$0.34 (-0.29%) | 117.72 | 119.10 | 1.31M |
| 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 |
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