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 )

190.25 +3.70 (+1.98%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 185.61 186.73 183.05 186.55 708,272 +4.10(+2.25%)
Nov 29, 2022 183.29 183.79 182.29 182.45 239,919 -0.32(-0.18%)
Nov 28, 2022 184.23 185.41 182.20 182.77 260,124 -1.34(-0.73%)
Nov 25, 2022 184.10 184.49 183.30 184.11 223,879 +1.10(+0.60%)
Nov 23, 2022 181.93 183.54 181.68 183.01 338,025 +2.83(+1.57%)
Nov 22, 2022 179.32 180.29 179.22 180.18 401,814 +1.87(+1.05%)
Nov 21, 2022 176.79 178.65 176.46 178.31 258,857 +0.68(+0.38%)
Nov 18, 2022 176.83 177.92 176.21 177.63 359,536 +2.09(+1.19%)
Nov 17, 2022 174.22 175.67 173.59 175.54 232,074 +0.02(+0.01%)
Nov 16, 2022 175.34 176.25 174.59 175.52 275,858 +1.86(+1.07%)
Nov 15, 2022 175.80 176.09 172.04 173.66 328,705 +0.55(+0.32%)
Nov 14, 2022 174.61 175.67 173.11 173.11 284,041 -0.80(-0.46%)
Nov 11, 2022 171.77 174.33 171.33 173.91 404,180 -2.71(-1.53%)
Nov 10, 2022 174.28 176.85 173.19 176.62 370,550 +9.70(+5.81%)
Nov 09, 2022 166.99 168.40 166.42 166.92 331,324 -2.63(-1.55%)
Nov 08, 2022 169.33 170.93 168.35 169.55 304,387 +0.11(+0.06%)
Nov 07, 2022 170.15 170.64 168.42 169.44 324,284 -1.02(-0.60%)
Nov 04, 2022 168.68 170.94 167.60 170.46 354,609 +7.48(+4.59%)
Nov 03, 2022 162.10 164.16 162.02 162.98 418,709 -2.33(-1.41%)
Nov 02, 2022 167.96 169.94 165.29 165.31 408,517 -2.29(-1.37%)
Nov 01, 2022 171.10 171.40 167.30 167.60 376,697 +0.63(+0.38%)
Oct 31, 2022 167.74 168.33 166.97 166.97 308,986 -1.04(-0.62%)
Oct 28, 2022 165.17 168.09 165.00 168.01 308,958 +2.88(+1.74%)
Oct 27, 2022 166.56 167.12 164.70 165.13 435,168 -2.66(-1.59%)
Oct 26, 2022 164.53 168.90 164.53 167.79 432,546 -1.18(-0.70%)
Oct 25, 2022 166.32 169.52 166.31 168.97 448,107 +3.14(+1.89%)
Oct 24, 2022 165.51 166.74 164.47 165.83 298,104 +1.62(+0.99%)
Oct 21, 2022 160.63 164.58 160.09 164.21 380,574 +0.60(+0.37%)
Oct 20, 2022 164.19 165.71 163.17 163.61 259,448 -3.03(-1.82%)
Oct 19, 2022 167.90 168.43 165.83 166.64 229,448 -2.30(-1.36%)
Oct 18, 2022 169.69 169.99 167.87 168.94 275,304 +0.48(+0.28%)
Oct 17, 2022 168.04 169.99 168.04 168.46 293,837 +3.01(+1.82%)
Oct 14, 2022 169.09 169.37 165.32 165.45 308,350 -1.69(-1.01%)
Oct 13, 2022 161.57 168.02 160.98 167.14 435,957 +0.84(+0.51%)
Oct 12, 2022 164.64 167.02 164.28 166.30 415,872 +2.32(+1.41%)
Oct 11, 2022 163.50 167.11 162.63 163.98 571,315 -0.09(-0.05%)
Oct 10, 2022 163.00 164.81 163.00 164.07 319,692 -3.23(-1.93%)
Oct 07, 2022 169.02 169.52 166.44 167.30 351,917 -1.30(-0.77%)
Oct 06, 2022 170.49 171.09 168.25 168.60 320,673 -4.98(-2.87%)
Oct 05, 2022 173.41 174.98 171.35 173.58 319,585 -2.54(-1.44%)
Oct 04, 2022 174.99 176.23 174.76 176.12 357,819 +5.62(+3.30%)
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.