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 )

137.44 +0.87 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Oct 02, 2023 146.78 147.04 145.35 145.65 549,868 -1.95(-1.32%)
Sep 29, 2023 149.68 149.89 146.90 147.60 653,447 -0.60(-0.41%)
Sep 28, 2023 148.29 149.06 147.31 148.21 768,480 +1.15(+0.78%)
Sep 27, 2023 147.97 148.14 146.29 147.06 672,626 -1.96(-1.31%)
Sep 26, 2023 150.39 150.49 149.01 149.02 438,633 -2.27(-1.50%)
Sep 25, 2023 151.26 151.42 150.91 151.28 342,158 -2.65(-1.72%)
Sep 22, 2023 155.06 155.45 153.85 153.94 317,591 +0.09(+0.06%)
Sep 21, 2023 155.18 155.56 153.80 153.85 380,547 -3.86(-2.45%)
Sep 20, 2023 158.69 158.92 157.69 157.70 258,281 +0.56(+0.36%)
Sep 19, 2023 157.25 157.62 156.33 157.14 426,587 +0.97(+0.62%)
Sep 18, 2023 156.64 156.78 155.63 156.17 390,099 -1.06(-0.67%)
Sep 15, 2023 158.07 158.28 156.75 157.23 685,294 -0.76(-0.48%)
Sep 14, 2023 156.17 158.13 156.17 157.99 419,443 +0.75(+0.48%)
Sep 13, 2023 156.63 157.62 156.62 157.24 241,459 -0.54(-0.34%)
Sep 12, 2023 158.26 158.47 157.63 157.78 287,439 -0.85(-0.54%)
Sep 11, 2023 159.61 159.65 158.46 158.63 376,233 -1.02(-0.64%)
Sep 08, 2023 159.51 159.82 159.05 159.65 267,896 +0.86(+0.54%)
Sep 07, 2023 158.54 159.37 158.04 158.79 443,110 +0.72(+0.46%)
Sep 06, 2023 159.57 159.75 157.81 158.07 556,819 +0.44(+0.28%)
Sep 05, 2023 159.28 159.46 157.59 157.62 695,559 -4.38(-2.71%)
Sep 01, 2023 164.07 164.12 161.18 162.01 445,310 -1.89(-1.15%)
Aug 31, 2023 165.55 166.62 163.87 163.90 464,642 -4.92(-2.91%)
Aug 30, 2023 168.52 169.26 168.13 168.82 262,544 +1.49(+0.89%)
Aug 29, 2023 165.95 167.65 165.89 167.33 767,829 +1.86(+1.12%)
Aug 28, 2023 165.48 166.06 164.67 165.47 206,258 +0.41(+0.25%)
Aug 25, 2023 165.24 165.43 163.69 165.06 202,589 +1.47(+0.90%)
Aug 24, 2023 165.77 166.46 163.51 163.59 432,635 -1.32(-0.80%)
Aug 23, 2023 162.65 165.22 162.62 164.91 603,705 +1.96(+1.20%)
Aug 22, 2023 163.99 164.03 162.91 162.95 269,614 -1.42(-0.87%)
Aug 21, 2023 164.21 164.72 163.25 164.38 349,967 +0.50(+0.30%)
Aug 18, 2023 162.82 164.17 162.63 163.88 292,659 +0.80(+0.49%)
Aug 17, 2023 165.21 165.28 162.67 163.08 322,246 -2.07(-1.25%)
Aug 16, 2023 166.10 166.69 164.88 165.15 290,845 -1.53(-0.92%)
Aug 15, 2023 167.99 168.09 166.45 166.68 285,943 -2.24(-1.33%)
Aug 14, 2023 166.87 169.19 166.60 168.92 473,184 +0.68(+0.41%)
Aug 11, 2023 167.48 168.88 167.34 168.24 341,484 -1.00(-0.59%)
Aug 10, 2023 169.58 170.76 169.03 169.25 343,039 +1.94(+1.16%)
Aug 09, 2023 167.11 167.90 166.81 167.30 195,851 +0.52(+0.31%)
Aug 08, 2023 166.25 166.99 165.39 166.79 279,471 -0.19(-0.11%)
Aug 07, 2023 166.11 167.09 165.69 166.97 257,828 +1.10(+0.66%)
Aug 04, 2023 166.54 167.83 165.76 165.87 236,783 -0.75(-0.45%)
Aug 03, 2023 165.86 167.52 165.79 166.62 339,536 -2.14(-1.27%)
Aug 02, 2023 169.25 169.91 167.85 168.76 398,403 -2.23(-1.31%)
Aug 01, 2023 171.32 172.47 170.77 170.99 387,854 -0.62(-0.36%)
Jul 31, 2023 171.52 172.81 171.30 171.62 241,465 -1.08(-0.63%)
Jul 28, 2023 172.63 173.62 172.32 172.70 305,164 +0.91(+0.53%)
Jul 27, 2023 173.66 174.44 171.60 171.79 422,627 -0.47(-0.27%)
Jul 26, 2023 171.09 172.84 171.05 172.26 466,367 -1.77(-1.01%)
Jul 25, 2023 174.25 174.49 173.00 174.03 414,824 +1.02(+0.59%)
Jul 24, 2023 172.07 173.44 171.87 173.00 255,764 -0.35(-0.20%)
Jul 21, 2023 172.12 173.57 171.91 173.35 392,034 +1.64(+0.95%)
Jul 20, 2023 172.09 172.33 171.25 171.71 442,976 -3.55(-2.03%)
Jul 19, 2023 174.64 175.36 174.07 175.26 403,328 +4.11(+2.40%)
Jul 18, 2023 171.74 172.53 170.85 171.16 294,077 -0.59(-0.35%)
Jul 17, 2023 171.60 172.08 171.17 171.75 229,079 -1.41(-0.82%)
Jul 14, 2023 173.34 173.51 172.53 173.17 329,670 +1.70(+0.99%)
Jul 13, 2023 171.63 172.19 171.15 171.47 423,846 +2.43(+1.44%)
Jul 12, 2023 168.46 169.51 167.81 169.04 543,716 +1.65(+0.98%)
Jul 11, 2023 167.50 167.58 166.70 167.39 315,362 +2.13(+1.29%)
Jul 10, 2023 165.29 166.05 164.93 165.27 305,101 +0.12(+0.07%)
Jul 07, 2023 165.69 166.16 165.14 165.15 288,507 -1.48(-0.89%)
Jul 06, 2023 167.15 167.25 165.84 166.63 325,582 -2.02(-1.20%)
Jul 05, 2023 168.85 168.99 167.95 168.65 255,201 -1.03(-0.61%)
Jul 03, 2023 168.94 169.96 168.71 169.68 222,346 +0.47(+0.28%)
Jun 30, 2023 168.94 169.38 168.50 169.22 528,700 +4.06(+2.46%)
Jun 29, 2023 166.37 166.45 164.98 165.16 631,129 -0.15(-0.09%)
Jun 28, 2023 165.24 165.82 164.91 165.31 345,777 -1.16(-0.70%)
Jun 27, 2023 165.39 166.49 165.15 166.47 328,609 +1.56(+0.95%)
Jun 26, 2023 165.39 165.48 164.62 164.91 385,313 -0.22(-0.14%)
Jun 23, 2023 165.94 166.45 165.05 165.13 301,201 -2.60(-1.55%)
Jun 22, 2023 167.69 167.73 167.01 167.73 893,023 +1.23(+0.74%)
Jun 21, 2023 165.37 166.61 164.96 166.50 453,268 +0.30(+0.18%)
Jun 20, 2023 167.19 167.52 166.09 166.20 710,865 -3.00(-1.77%)
Jun 16, 2023 170.78 171.20 169.10 169.20 605,419 -0.43(-0.25%)
Jun 15, 2023 168.17 169.93 167.90 169.63 389,174 -13.08(-7.16%)
May 08, 2023 182.89 183.49 182.33 182.71 125,458 -0.44(-0.24%)
May 05, 2023 182.18 183.60 181.78 183.15 225,991 +0.73(+0.40%)
May 04, 2023 182.68 183.48 181.97 182.41 415,645 +1.23(+0.68%)
May 03, 2023 181.60 182.24 180.99 181.18 271,119 +1.23(+0.68%)
May 02, 2023 178.35 180.19 177.91 179.96 476,610 -0.32(-0.18%)
May 01, 2023 181.03 182.26 180.28 180.28 260,551 -0.66(-0.37%)
Apr 28, 2023 179.77 180.96 179.14 180.94 429,535 -3.66(-1.98%)
Apr 27, 2023 182.91 184.88 182.91 184.60 214,834 +1.94(+1.06%)
Apr 26, 2023 184.49 184.67 182.54 182.66 257,000 -1.69(-0.92%)
Apr 25, 2023 183.71 185.35 183.51 184.34 263,160 +0.14(+0.07%)
Apr 24, 2023 184.44 184.84 183.62 184.21 399,211 -0.07(-0.04%)
Apr 21, 2023 184.10 184.79 182.89 184.28 354,207 +1.98(+1.09%)
Apr 20, 2023 181.71 182.50 181.44 182.30 212,308 +1.18(+0.65%)
Apr 19, 2023 181.35 181.58 180.78 181.12 304,368 +1.63(+0.91%)
Apr 18, 2023 179.53 180.09 179.21 179.49 326,746 -1.47(-0.81%)
Apr 17, 2023 181.12 181.31 180.35 180.96 337,744 -0.15(-0.08%)
Apr 14, 2023 181.43 182.24 180.54 181.11 238,205 -2.21(-1.20%)
Apr 13, 2023 181.67 183.40 181.50 183.31 369,866 +2.45(+1.35%)
Apr 12, 2023 180.92 181.83 180.57 180.86 382,324 +1.43(+0.79%)
Apr 11, 2023 179.79 180.37 179.28 179.44 269,045 -0.71(-0.40%)
Apr 10, 2023 180.04 180.22 179.09 180.15 248,613 -0.65(-0.36%)
Apr 06, 2023 181.18 181.39 180.56 180.80 416,757 +0.37(+0.21%)
Apr 05, 2023 180.41 181.09 180.03 180.43 448,825 +1.95(+1.09%)
Apr 04, 2023 178.00 179.15 177.94 178.48 341,651 +1.31(+0.74%)
Apr 03, 2023 176.35 177.22 175.85 177.18 280,063 +0.45(+0.25%)
Mar 31, 2023 176.67 177.36 176.33 176.73 373,769 +0.54(+0.30%)
Mar 30, 2023 175.38 176.26 174.94 176.19 350,058 +2.80(+1.61%)
Mar 29, 2023 173.64 173.98 173.09 173.39 250,746 +0.88(+0.51%)
Mar 28, 2023 172.30 173.85 172.14 172.51 299,859 -1.76(-1.01%)
Mar 27, 2023 174.37 174.89 174.04 174.27 235,147 -0.48(-0.27%)
Mar 24, 2023 174.64 175.28 173.57 174.75 345,201 +1.98(+1.15%)
Mar 23, 2023 173.59 174.49 172.16 172.77 389,442 -0.71(-0.41%)
Mar 22, 2023 173.60 175.70 173.44 173.48 382,209 +1.11(+0.65%)
Mar 21, 2023 171.13 172.41 170.65 172.37 431,195 +1.24(+0.72%)
Mar 20, 2023 170.85 171.44 170.16 171.13 338,243 +3.49(+2.08%)
Mar 17, 2023 167.42 168.12 166.92 167.64 343,713 -2.70(-1.59%)
Mar 16, 2023 168.13 170.34 167.69 170.34 458,084 +4.61(+2.78%)
Mar 15, 2023 164.57 166.22 164.00 165.72 498,221 -2.78(-1.65%)
Mar 14, 2023 167.61 168.63 166.74 168.50 478,932 +1.75(+1.05%)
Mar 13, 2023 166.47 168.01 166.44 166.76 501,301 +1.46(+0.89%)
Mar 10, 2023 168.17 168.57 165.14 165.29 507,782 -0.38(-0.23%)
Mar 09, 2023 167.14 167.78 165.42 165.68 453,443 -0.54(-0.32%)
Mar 08, 2023 165.99 166.78 165.57 166.21 297,364 +0.26(+0.16%)
Mar 07, 2023 168.67 169.21 165.82 165.95 618,835 -3.81(-2.25%)
Mar 06, 2023 167.94 170.16 167.84 169.76 743,612 -1.09(-0.64%)
Mar 03, 2023 170.23 170.95 169.37 170.85 593,856 -0.75(-0.44%)
Mar 02, 2023 168.09 171.86 168.09 171.61 616,408 +4.46(+2.67%)
Mar 01, 2023 167.00 167.72 165.93 167.15 818,390 -0.14(-0.08%)
Feb 28, 2023 168.15 168.61 167.24 167.28 511,326 -2.67(-1.57%)
Feb 27, 2023 169.95 170.66 169.44 169.95 424,308 +0.32(+0.19%)
Feb 24, 2023 168.71 169.85 168.44 169.63 411,276 -0.65(-0.38%)
Feb 23, 2023 170.04 170.48 168.94 170.28 753,536 +0.16(+0.10%)
Feb 22, 2023 170.85 171.34 169.68 170.11 368,571 +0.26(+0.15%)
Feb 21, 2023 169.56 170.91 169.15 169.85 561,526 +1.21(+0.72%)
Feb 17, 2023 167.04 169.03 167.01 168.64 368,283 +0.00(+0.00%)
Feb 16, 2023 169.10 169.72 168.16 168.64 790,892 -0.18(-0.11%)
Feb 15, 2023 167.40 168.90 166.63 168.83 538,026 +0.38(+0.22%)
Feb 14, 2023 168.81 169.72 167.40 168.45 262,825 -0.11(-0.06%)
Feb 13, 2023 167.15 168.64 166.96 168.56 260,297 +3.11(+1.88%)
Feb 10, 2023 165.17 165.77 164.51 165.44 404,763 -1.20(-0.72%)
Feb 09, 2023 168.48 168.48 166.60 166.64 579,141 +0.01(+0.01%)
Feb 08, 2023 166.71 167.16 165.87 166.63 365,510 -0.53(-0.32%)
Feb 07, 2023 165.02 167.32 164.57 167.16 485,731 -1.52(-0.90%)
Feb 06, 2023 168.66 169.36 167.87 168.68 577,653 -0.58(-0.34%)
Feb 03, 2023 170.10 170.50 168.62 169.26 346,974 -1.27(-0.74%)
Feb 02, 2023 169.60 171.04 168.99 170.53 389,235 -1.41(-0.82%)
Feb 01, 2023 172.14 172.66 169.66 171.94 457,822 +0.98(+0.57%)
Jan 31, 2023 169.18 170.97 168.62 170.97 487,443 +5.58(+3.37%)
Jan 30, 2023 165.49 166.29 164.95 165.39 444,630 -1.09(-0.66%)
Jan 27, 2023 164.73 167.23 164.56 166.48 613,119 -1.80(-1.07%)
Jan 26, 2023 170.76 171.15 167.63 168.28 849,393 -9.95(-5.58%)
Jan 25, 2023 177.30 178.85 177.16 178.22 349,636 +0.06(+0.03%)
Jan 24, 2023 178.07 178.71 177.42 178.17 204,284 -1.39(-0.78%)
Jan 23, 2023 179.97 180.00 178.94 179.56 312,566 -0.21(-0.12%)
Jan 20, 2023 177.84 179.81 177.31 179.77 466,114 +1.31(+0.74%)
Jan 19, 2023 179.23 179.77 178.46 178.46 402,674 +1.13(+0.64%)
Jan 18, 2023 180.88 181.07 176.92 177.33 317,025 -4.17(-2.30%)
Jan 17, 2023 180.72 182.02 180.63 181.49 366,226 +4.38(+2.47%)
Jan 13, 2023 175.71 177.12 175.71 177.11 256,128 +2.51(+1.44%)
Jan 12, 2023 174.68 175.10 171.85 174.60 997,756 -1.42(-0.81%)
Jan 11, 2023 175.09 176.09 174.32 176.02 512,828 +2.78(+1.61%)
Jan 10, 2023 172.81 173.67 172.46 173.24 371,528 +0.76(+0.44%)
Jan 09, 2023 172.15 174.47 172.12 172.47 347,057 -0.49(-0.29%)
Jan 06, 2023 170.06 173.33 169.60 172.97 430,948 +1.53(+0.89%)
Jan 05, 2023 170.45 171.84 170.25 171.44 542,034 -2.34(-1.35%)
Jan 04, 2023 171.98 174.16 171.11 173.78 566,615 +3.68(+2.17%)
Jan 03, 2023 171.79 172.57 168.81 170.09 275,191 -2.16(-1.26%)
Dec 30, 2022 172.19 172.96 171.04 172.26 158,168 -1.20(-0.69%)
Dec 29, 2022 173.04 174.07 172.73 173.46 233,796 +1.20(+0.70%)
Dec 28, 2022 173.82 174.54 172.12 172.26 187,365 -1.38(-0.80%)
Dec 27, 2022 174.97 175.16 173.32 173.64 153,630 -0.48(-0.28%)
Dec 23, 2022 173.24 174.30 172.27 174.13 167,390 +0.59(+0.34%)
Dec 22, 2022 173.20 173.55 171.59 173.54 226,248 -1.17(-0.67%)
Dec 21, 2022 173.85 175.56 173.75 174.71 383,953 +2.20(+1.28%)
Dec 20, 2022 173.61 173.92 172.13 172.50 520,934 -1.33(-0.77%)
Dec 19, 2022 173.70 174.80 173.05 173.84 289,752 +0.93(+0.54%)
Dec 16, 2022 172.20 173.62 172.15 172.91 543,542 -3.55(-2.01%)
Dec 15, 2022 177.57 178.03 175.47 176.46 551,288 -6.11(-3.35%)
Dec 14, 2022 181.04 184.14 180.98 182.56 297,172 +1.11(+0.61%)
Dec 13, 2022 182.22 183.43 181.26 181.45 470,010 +1.28(+0.71%)
Dec 12, 2022 179.89 180.21 178.75 180.18 347,792 +1.16(+0.65%)
Dec 09, 2022 179.31 180.55 178.96 179.02 381,065 -1.95(-1.08%)
Dec 08, 2022 179.00 181.08 177.37 180.97 387,403 -1.34(-0.74%)
Dec 07, 2022 183.17 183.84 181.28 182.31 262,136 -0.29(-0.16%)
Dec 06, 2022 182.61 183.41 181.66 182.60 325,758 +0.41(+0.22%)
Dec 05, 2022 182.62 183.34 181.71 182.20 342,973 -2.82(-1.53%)
Dec 02, 2022 182.22 185.05 182.08 185.02 315,022 +1.10(+0.60%)
Dec 01, 2022 184.59 185.54 183.44 183.92 592,070 +3.58(+1.98%)
Nov 30, 2022 179.43 180.52 176.96 180.34 732,654 +3.96(+2.25%)
Nov 29, 2022 177.19 177.67 176.22 176.38 248,178 -0.31(-0.18%)
Nov 28, 2022 178.10 179.24 176.14 176.69 269,078 -1.30(-0.73%)
Nov 25, 2022 177.97 178.35 177.20 177.98 231,585 +1.06(+0.60%)
Nov 23, 2022 175.88 177.43 175.63 176.92 349,661 +2.74(+1.57%)
Nov 22, 2022 173.35 174.29 173.26 174.18 415,646 +1.81(+1.05%)
Nov 21, 2022 170.91 172.71 170.59 172.38 267,768 +0.66(+0.38%)
Nov 18, 2022 170.94 172.00 170.35 171.72 371,912 +2.02(+1.19%)
Nov 17, 2022 168.42 169.82 167.82 169.70 240,063 +0.02(+0.01%)
Nov 16, 2022 169.50 170.38 168.78 169.68 285,354 +1.80(+1.07%)
Nov 15, 2022 169.95 170.23 166.31 167.88 340,020 +0.53(+0.32%)
Nov 14, 2022 168.80 169.82 167.35 167.35 293,819 -0.77(-0.46%)
Nov 11, 2022 166.05 168.53 165.63 168.12 418,093 -2.62(-1.53%)
Nov 10, 2022 168.48 170.97 167.43 170.74 383,306 +9.38(+5.81%)
Nov 09, 2022 161.43 162.79 160.88 161.37 342,729 -2.54(-1.55%)
Nov 08, 2022 163.69 165.24 162.75 163.91 314,865 +0.11(+0.07%)
Nov 07, 2022 164.49 164.96 162.81 163.80 335,447 -0.99(-0.60%)
Nov 04, 2022 163.07 165.25 162.02 164.79 366,816 +7.23(+4.59%)
Nov 03, 2022 156.71 158.70 156.63 157.56 433,122 -2.25(-1.41%)
Nov 02, 2022 162.37 164.28 159.79 159.81 422,580 -2.21(-1.37%)
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.