Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Diageo Plc ADR (NY: DEO )

148.74 -0.68 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 163.76 165.96 163.40 164.16 401,980 -0.13(-0.08%)
Sep 29, 2022 163.33 164.56 161.89 164.28 392,584 +1.04(+0.64%)
Sep 28, 2022 158.95 163.86 158.06 163.24 468,205 +1.73(+1.07%)
Sep 27, 2022 163.26 164.19 160.66 161.51 447,760 +0.11(+0.07%)
Sep 26, 2022 160.91 163.27 160.27 161.40 453,766 +0.07(+0.04%)
Sep 23, 2022 163.00 163.22 159.99 161.34 338,103 -4.87(-2.93%)
Sep 22, 2022 168.72 168.79 165.66 166.21 312,585 -1.48(-0.88%)
Sep 21, 2022 168.28 170.59 167.69 167.69 374,506 +0.15(+0.09%)
Sep 20, 2022 168.63 168.64 166.36 167.54 296,633 -1.62(-0.96%)
Sep 19, 2022 167.24 169.19 166.90 169.17 190,586 +1.04(+0.62%)
Sep 16, 2022 167.73 168.67 167.34 168.12 406,547 -0.30(-0.18%)
Sep 15, 2022 168.54 170.07 168.02 168.42 449,988 -1.79(-1.05%)
Sep 14, 2022 170.24 171.51 169.19 170.21 497,677 +0.45(+0.26%)
Sep 13, 2022 172.84 173.78 169.50 169.77 275,017 -5.28(-3.02%)
Sep 12, 2022 174.59 175.45 174.45 175.04 264,960 +2.77(+1.60%)
Sep 09, 2022 171.77 172.66 171.04 172.28 236,768 +2.32(+1.37%)
Sep 08, 2022 167.82 170.30 167.47 169.96 272,082 +0.23(+0.14%)
Sep 07, 2022 167.05 169.81 167.05 169.73 192,760 +1.17(+0.69%)
Sep 06, 2022 169.79 170.84 168.15 168.56 331,194 +0.50(+0.30%)
Sep 02, 2022 170.48 171.47 167.35 168.06 348,275 -1.76(-1.04%)
Sep 01, 2022 169.11 169.95 167.61 169.81 277,153 -0.71(-0.41%)
Aug 31, 2022 172.15 172.77 170.52 170.52 274,831 -2.33(-1.35%)
Aug 30, 2022 175.04 175.25 172.31 172.85 278,835 -0.46(-0.27%)
Aug 29, 2022 172.64 174.60 172.39 173.31 258,095 -0.29(-0.17%)
Aug 26, 2022 178.60 178.94 173.48 173.60 472,811 -4.17(-2.34%)
Aug 25, 2022 178.09 178.52 177.03 177.77 530,926 +0.95(+0.53%)
Aug 24, 2022 175.72 177.65 175.60 176.82 254,608 +0.17(+0.10%)
Aug 23, 2022 175.69 177.12 175.32 176.65 214,487 -0.80(-0.45%)
Aug 22, 2022 178.86 179.44 177.03 177.46 319,113 -2.34(-1.30%)
Aug 19, 2022 179.88 180.98 179.43 179.80 229,818 -0.56(-0.31%)
Aug 18, 2022 180.16 180.87 179.54 180.36 267,432 -0.42(-0.23%)
Aug 17, 2022 181.55 181.84 180.29 180.78 287,936 -0.40(-0.22%)
Aug 16, 2022 180.44 181.30 179.52 181.18 372,043 +0.42(+0.23%)
Aug 15, 2022 181.13 181.26 180.12 180.76 234,767 +0.16(+0.09%)
Aug 12, 2022 179.65 180.71 179.37 180.60 421,836 +1.04(+0.58%)
Aug 11, 2022 180.15 181.48 179.16 179.56 307,471 -2.97(-1.63%)
Aug 10, 2022 182.40 182.94 181.88 182.53 245,512 +3.12(+1.74%)
Aug 09, 2022 180.30 180.71 179.23 179.41 252,406 -0.55(-0.31%)
Aug 08, 2022 181.20 182.17 179.62 179.96 245,302 -0.08(-0.04%)
Aug 05, 2022 179.56 180.22 178.27 180.04 370,900 -1.56(-0.86%)
Aug 04, 2022 180.63 181.97 180.50 181.59 204,782 -0.62(-0.34%)
Aug 03, 2022 180.02 182.46 179.25 182.22 383,935 +1.41(+0.78%)
Aug 02, 2022 182.15 182.47 180.67 180.81 255,687 -2.91(-1.58%)
Aug 01, 2022 183.27 185.46 183.27 183.72 332,840 +0.78(+0.43%)
Jul 29, 2022 180.52 182.97 180.43 182.93 382,243 +0.92(+0.50%)
Jul 28, 2022 179.47 182.10 178.52 182.01 456,663 +4.64(+2.62%)
Jul 27, 2022 175.30 177.62 173.99 177.37 539,247 +4.41(+2.55%)
Jul 26, 2022 172.50 173.35 172.11 172.96 232,122 +0.53(+0.31%)
Jul 25, 2022 172.36 172.56 171.50 172.43 243,635 +1.30(+0.76%)
Jul 22, 2022 171.17 172.46 170.43 171.13 243,530 +0.46(+0.27%)
Jul 21, 2022 169.13 170.84 168.75 170.67 328,812 +2.71(+1.62%)
Jul 20, 2022 169.26 169.50 167.60 167.96 240,837 -2.80(-1.64%)
Jul 19, 2022 168.98 170.82 168.82 170.76 1,847,044 +4.54(+2.73%)
Jul 18, 2022 169.29 169.40 165.96 166.22 577,151 -0.78(-0.47%)
Jul 15, 2022 166.28 167.49 165.31 167.00 376,071 +2.25(+1.36%)
Jul 14, 2022 163.83 165.12 162.79 164.75 524,791 -1.39(-0.83%)
Jul 13, 2022 164.74 167.36 164.45 166.14 439,851 +1.96(+1.19%)
Jul 12, 2022 163.46 165.57 163.31 164.18 302,576 +1.05(+0.64%)
Jul 11, 2022 163.28 164.05 162.53 163.13 282,289 -1.03(-0.63%)
Jul 08, 2022 163.10 164.74 163.10 164.16 513,855 +0.14(+0.09%)
Jul 07, 2022 163.00 164.06 163.00 164.02 533,438 -1.85(-1.12%)
Jul 06, 2022 166.27 167.12 165.17 165.87 505,631 +1.75(+1.07%)
Jul 05, 2022 161.78 164.18 160.90 164.12 647,282 -0.87(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.