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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diageo Plc ADR (NY: DEO )

140.91 +1.87 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 138.59 139.10 138.00 139.04 619,337 +1.89(+1.38%)
May 06, 2024 138.13 138.44 136.66 137.15 456,484 -0.29(-0.21%)
May 03, 2024 138.43 139.02 137.04 137.44 683,538 +0.87(+0.64%)
May 02, 2024 137.04 137.19 136.05 136.57 513,999 -0.48(-0.35%)
May 01, 2024 137.53 138.16 136.99 137.05 599,336 -1.11(-0.80%)
Apr 30, 2024 140.16 140.22 138.12 138.16 1,264,381 -1.08(-0.78%)
Apr 29, 2024 139.42 139.55 138.95 139.24 498,307 +0.60(+0.43%)
Apr 26, 2024 138.97 139.44 138.20 138.64 610,772 +0.33(+0.24%)
Apr 25, 2024 137.79 138.46 137.12 138.31 623,098 -2.07(-1.47%)
Apr 24, 2024 140.70 140.78 139.99 140.38 457,714 -0.10(-0.07%)
Apr 23, 2024 140.72 141.35 139.96 140.48 799,912 -1.63(-1.15%)
Apr 22, 2024 141.11 142.30 140.79 142.11 953,203 +1.35(+0.96%)
Apr 19, 2024 139.77 141.07 139.65 140.76 692,945 -0.03(-0.02%)
Apr 18, 2024 141.34 141.75 140.15 140.79 826,298 +0.44(+0.31%)
Apr 17, 2024 140.46 140.53 138.69 140.35 1,048,393 +4.32(+3.18%)
Apr 16, 2024 137.76 137.78 136.01 136.03 1,736,251 -1.36(-0.99%)
Apr 15, 2024 139.63 139.71 136.88 137.39 1,503,376 +0.40(+0.29%)
Apr 12, 2024 140.24 140.51 136.87 136.99 1,003,892 -3.88(-2.75%)
Apr 11, 2024 142.67 142.88 140.80 140.87 1,393,368 -1.43(-1.00%)
Apr 10, 2024 142.50 142.76 141.47 142.30 343,794 -1.60(-1.11%)
Apr 09, 2024 144.15 144.15 143.05 143.90 594,910 +0.59(+0.41%)
Apr 08, 2024 143.96 144.28 143.29 143.31 525,793 -1.13(-0.78%)
Apr 05, 2024 145.52 145.55 144.25 144.44 534,546 -1.31(-0.90%)
Apr 04, 2024 148.32 148.38 145.53 145.75 576,469 -1.89(-1.28%)
Apr 03, 2024 147.48 148.29 146.79 147.64 447,706 -1.44(-0.97%)
Apr 02, 2024 147.80 149.24 147.53 149.08 413,788 +1.26(+0.85%)
Apr 01, 2024 148.23 148.49 147.35 147.82 431,511 -0.92(-0.62%)
Mar 28, 2024 149.08 149.36 148.09 148.74 374,880 -0.68(-0.46%)
Mar 27, 2024 147.84 149.44 147.70 149.42 506,002 +1.91(+1.29%)
Mar 26, 2024 147.39 148.26 146.62 147.51 730,264 +1.80(+1.24%)
Mar 25, 2024 147.09 147.47 145.43 145.71 726,459 -0.95(-0.65%)
Mar 22, 2024 147.72 147.89 146.60 146.66 519,116 +0.41(+0.28%)
Mar 21, 2024 146.92 147.75 146.21 146.25 693,472 -0.08(-0.05%)
Mar 20, 2024 145.13 146.33 144.56 146.33 514,345 +0.54(+0.37%)
Mar 19, 2024 144.70 146.10 144.55 145.79 663,686 -0.10(-0.07%)
Mar 18, 2024 147.62 147.88 145.89 145.89 480,028 -2.82(-1.90%)
Mar 15, 2024 147.89 148.83 147.61 148.71 624,175 +0.51(+0.34%)
Mar 14, 2024 151.76 151.76 147.86 148.20 1,316,982 -2.19(-1.46%)
Mar 13, 2024 149.71 150.64 149.55 150.39 259,075 +0.81(+0.54%)
Mar 12, 2024 150.35 150.60 149.40 149.58 482,014 -0.79(-0.53%)
Mar 11, 2024 147.97 150.44 147.97 150.37 829,286 +1.21(+0.81%)
Mar 08, 2024 148.67 149.69 148.56 149.16 545,263 +0.92(+0.62%)
Mar 07, 2024 146.97 148.57 146.84 148.24 686,902 +0.85(+0.58%)
Mar 06, 2024 148.73 148.93 147.03 147.39 616,447 -1.65(-1.11%)
Mar 05, 2024 150.50 150.62 148.81 149.04 827,382 -1.18(-0.79%)
Mar 04, 2024 149.83 150.47 149.55 150.22 612,041 -0.49(-0.33%)
Mar 01, 2024 150.56 151.59 149.75 150.71 935,580 -0.09(-0.06%)
Feb 29, 2024 150.38 151.31 150.23 150.80 1,352,654 -0.76(-0.50%)
Feb 28, 2024 151.58 151.71 150.61 151.56 786,656 -1.49(-0.98%)
Feb 27, 2024 152.10 153.07 151.57 153.05 813,973 +1.91(+1.26%)
Feb 26, 2024 151.34 151.35 150.22 151.14 675,167 +0.47(+0.31%)
Feb 23, 2024 149.96 151.10 149.91 150.68 1,287,804 +0.56(+0.38%)
Feb 22, 2024 149.21 150.23 148.51 150.12 918,573 +0.65(+0.44%)
Feb 21, 2024 148.89 149.72 148.68 149.46 795,838 +0.77(+0.52%)
Feb 20, 2024 147.45 149.63 147.28 148.69 1,418,204 +3.34(+2.30%)
Feb 16, 2024 146.50 146.50 144.98 145.35 646,660 -0.91(-0.62%)
Feb 15, 2024 144.23 147.62 144.23 146.26 1,283,410 +2.61(+1.82%)
Feb 14, 2024 142.11 143.81 141.84 143.65 660,097 +1.53(+1.08%)
Feb 13, 2024 143.23 143.75 141.41 142.11 593,060 -3.16(-2.17%)
Feb 12, 2024 143.87 145.75 143.82 145.27 416,797 +0.34(+0.23%)
Feb 09, 2024 145.25 145.55 144.75 144.93 423,147 -1.24(-0.85%)
Feb 08, 2024 146.78 147.17 145.92 146.17 553,362 -0.87(-0.59%)
Feb 07, 2024 148.07 148.23 146.75 147.04 464,454 -1.27(-0.85%)
Feb 06, 2024 147.48 148.84 147.12 148.31 603,996 +0.42(+0.28%)
Feb 05, 2024 147.85 148.45 146.96 147.89 836,727 +0.38(+0.25%)
Feb 02, 2024 150.12 150.12 146.46 147.51 1,043,329 +0.10(+0.07%)
Feb 01, 2024 143.62 147.61 143.22 147.41 993,320 +4.61(+3.23%)
Jan 31, 2024 143.86 144.91 142.68 142.80 830,545 -0.29(-0.20%)
Jan 30, 2024 143.99 145.44 142.56 143.09 1,395,020 +0.10(+0.07%)
Jan 29, 2024 142.87 143.01 141.76 142.99 1,570,341 -0.02(-0.01%)
Jan 26, 2024 144.18 144.50 142.82 143.01 1,074,935 +3.59(+2.58%)
Jan 25, 2024 137.39 140.07 136.56 139.42 1,406,261 +3.37(+2.48%)
Jan 24, 2024 136.92 137.31 136.04 136.05 888,533 -0.88(-0.64%)
Jan 23, 2024 135.88 137.59 135.01 136.93 1,016,310 +0.66(+0.49%)
Jan 22, 2024 137.21 137.51 135.64 136.26 869,181 -0.73(-0.53%)
Jan 19, 2024 136.91 137.37 135.81 137.00 691,486 -1.24(-0.89%)
Jan 18, 2024 137.40 138.40 137.21 138.23 665,122 +0.77(+0.56%)
Jan 17, 2024 138.12 138.70 137.11 137.46 870,810 -2.79(-1.99%)
Jan 16, 2024 139.97 140.75 139.74 140.25 877,871 -1.37(-0.96%)
Jan 12, 2024 141.16 142.76 141.05 141.62 794,662 -0.81(-0.57%)
Jan 11, 2024 141.97 142.69 140.38 142.43 1,423,244 +1.19(+0.84%)
Jan 10, 2024 141.29 142.15 140.51 141.24 1,281,830 +2.08(+1.49%)
Jan 09, 2024 140.19 140.50 139.02 139.16 532,875 -2.32(-1.64%)
Jan 08, 2024 140.75 141.66 140.32 141.49 947,806 +1.47(+1.05%)
Jan 05, 2024 139.98 141.66 139.30 140.01 688,447 -0.93(-0.66%)
Jan 04, 2024 141.43 142.56 140.84 140.94 926,040 -0.60(-0.43%)
Jan 03, 2024 140.07 141.72 139.75 141.55 881,309 -0.98(-0.69%)
Jan 02, 2024 140.55 143.25 140.29 142.53 980,021 -1.59(-1.11%)
Dec 29, 2023 144.07 144.82 143.93 144.12 351,175 +0.19(+0.13%)
Dec 28, 2023 143.83 144.49 143.82 143.93 470,443 -0.53(-0.37%)
Dec 27, 2023 143.90 144.83 143.90 144.47 427,849 +0.24(+0.17%)
Dec 26, 2023 143.56 144.80 143.19 144.23 365,638 +0.48(+0.34%)
Dec 22, 2023 144.02 144.55 143.22 143.74 333,455 +0.03(+0.02%)
Dec 21, 2023 143.18 143.78 142.11 143.71 672,318 +2.11(+1.49%)
Dec 20, 2023 144.20 144.34 141.61 141.61 553,867 -2.46(-1.71%)
Dec 19, 2023 143.29 144.38 143.15 144.07 694,466 +0.70(+0.49%)
Dec 18, 2023 142.84 143.56 141.81 143.37 974,135 +2.03(+1.44%)
Dec 15, 2023 142.92 143.22 141.27 141.34 1,242,344 -2.84(-1.97%)
Dec 14, 2023 144.62 145.44 143.79 144.18 1,117,212 +1.53(+1.08%)
Dec 13, 2023 140.48 142.69 139.47 142.65 546,249 +2.25(+1.60%)
Dec 12, 2023 140.74 140.74 139.55 140.40 615,623 -0.31(-0.22%)
Dec 11, 2023 139.62 140.94 139.51 140.71 978,025 +0.25(+0.18%)
Dec 08, 2023 140.07 141.22 139.84 140.46 663,196 +1.41(+1.02%)
Dec 07, 2023 138.11 139.09 137.13 139.04 880,705 +0.94(+0.68%)
Dec 06, 2023 138.90 139.36 137.90 138.10 812,270 -1.14(-0.82%)
Dec 05, 2023 140.08 140.81 139.21 139.24 896,792 -1.19(-0.85%)
Dec 04, 2023 140.14 141.47 140.00 140.43 644,045 -1.62(-1.14%)
Dec 01, 2023 139.51 142.18 139.26 142.05 744,404 +2.97(+2.13%)
Nov 30, 2023 138.57 139.43 137.57 139.08 721,810 +1.62(+1.18%)
Nov 29, 2023 138.52 138.91 137.45 137.46 603,051 -1.75(-1.26%)
Nov 28, 2023 139.13 140.22 138.96 139.21 552,379 -1.12(-0.80%)
Nov 27, 2023 141.61 141.75 140.08 140.33 2,576,314 -1.11(-0.78%)
Nov 24, 2023 141.14 141.83 141.01 141.44 527,840 +0.42(+0.30%)
Nov 22, 2023 141.23 141.29 140.33 141.01 710,048 +1.00(+0.71%)
Nov 21, 2023 140.22 140.40 139.42 140.01 961,224 +0.47(+0.33%)
Nov 20, 2023 139.79 140.38 139.21 139.55 1,012,951 -0.03(-0.02%)
Nov 17, 2023 140.22 140.30 138.91 139.58 1,041,572 +1.38(+0.99%)
Nov 16, 2023 139.67 140.30 137.97 138.20 742,925 -3.42(-2.42%)
Nov 15, 2023 143.51 144.01 141.09 141.63 945,097 -2.29(-1.59%)
Nov 14, 2023 144.02 144.56 143.11 143.91 912,887 +2.86(+2.03%)
Nov 13, 2023 139.32 141.84 139.08 141.05 1,445,120 +1.33(+0.96%)
Nov 10, 2023 137.53 141.10 131.54 139.72 3,206,686 -18.55(-11.72%)
Nov 09, 2023 159.67 159.93 158.14 158.27 417,726 +0.25(+0.16%)
Nov 08, 2023 158.62 159.29 157.55 158.02 704,380 +1.20(+0.76%)
Nov 07, 2023 157.32 157.70 156.62 156.82 366,495 -0.63(-0.40%)
Nov 06, 2023 157.89 158.18 157.34 157.46 586,982 -0.47(-0.29%)
Nov 03, 2023 158.36 158.85 157.51 157.92 447,287 +1.79(+1.15%)
Nov 02, 2023 155.78 156.39 154.94 156.13 474,600 +3.34(+2.19%)
Nov 01, 2023 152.61 153.01 151.73 152.79 420,721 +0.91(+0.60%)
Oct 31, 2023 151.45 152.29 150.90 151.88 428,020 +1.24(+0.82%)
Oct 30, 2023 149.80 151.29 149.48 150.64 578,179 +4.21(+2.88%)
Oct 27, 2023 148.10 149.01 145.91 146.43 905,558 -4.71(-3.12%)
Oct 26, 2023 151.03 152.07 150.87 151.13 827,681 -1.18(-0.77%)
Oct 25, 2023 152.48 153.51 151.63 152.31 295,978 -0.20(-0.13%)
Oct 24, 2023 151.10 152.91 151.01 152.51 481,356 +1.78(+1.18%)
Oct 23, 2023 149.86 151.61 149.53 150.73 418,456 +0.37(+0.24%)
Oct 20, 2023 150.65 151.52 150.25 150.36 492,388 -1.44(-0.95%)
Oct 19, 2023 152.01 153.06 151.28 151.81 546,320 +1.11(+0.74%)
Oct 18, 2023 151.47 152.46 150.59 150.70 393,654 -1.16(-0.76%)
Oct 17, 2023 151.57 152.29 150.98 151.86 449,585 +0.09(+0.06%)
Oct 16, 2023 148.90 152.03 148.80 151.77 1,269,083 +3.35(+2.26%)
Oct 13, 2023 148.46 149.59 147.71 148.41 456,910 -1.29(-0.86%)
Oct 12, 2023 152.77 152.77 149.39 149.70 699,117 -3.31(-2.17%)
Oct 11, 2023 152.69 153.01 151.61 153.01 807,437 +2.13(+1.41%)
Oct 10, 2023 151.49 152.13 149.94 150.89 780,129 +0.89(+0.59%)
Oct 09, 2023 149.17 150.05 148.62 150.00 368,063 -0.08(-0.05%)
Oct 06, 2023 147.98 150.92 146.28 150.08 936,595 +1.32(+0.88%)
Oct 05, 2023 148.68 149.12 147.82 148.76 646,230 +0.44(+0.29%)
Oct 04, 2023 147.86 148.46 146.24 148.32 717,899 +2.90(+1.99%)
Oct 03, 2023 146.25 146.52 145.05 145.43 352,816 -0.23(-0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.