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 )

138.64 +0.33 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 182.05 182.28 181.49 182.20 302,584 +0.05(+0.03%)
Aug 30, 2021 182.49 182.57 181.79 182.15 144,908 -0.26(-0.14%)
Aug 27, 2021 181.83 182.66 181.57 182.41 454,364 +1.81(+1.00%)
Aug 26, 2021 181.36 181.64 180.37 180.59 311,091 -0.35(-0.20%)
Aug 25, 2021 181.36 181.59 180.69 180.95 268,318 -0.32(-0.18%)
Aug 24, 2021 180.69 181.60 180.32 181.27 250,076 +0.05(+0.03%)
Aug 23, 2021 181.13 181.68 180.58 181.22 665,951 +1.65(+0.92%)
Aug 20, 2021 178.89 180.13 178.49 179.57 843,098 -3.73(-2.03%)
Aug 19, 2021 182.40 183.77 181.80 183.30 797,006 -2.49(-1.34%)
Aug 18, 2021 186.82 187.42 185.62 185.79 506,376 -0.44(-0.24%)
Aug 17, 2021 186.51 186.92 185.57 186.23 472,858 -2.46(-1.31%)
Aug 16, 2021 187.77 188.72 187.38 188.69 366,380 -0.03(-0.02%)
Aug 13, 2021 188.11 188.93 187.88 188.72 278,559 +2.30(+1.24%)
Aug 12, 2021 186.81 187.05 186.15 186.42 253,845 -0.01(-0.00%)
Aug 11, 2021 186.10 186.79 185.97 186.43 401,120 +0.02(+0.01%)
Aug 10, 2021 186.88 187.23 185.88 186.41 308,471 +0.19(+0.10%)
Aug 09, 2021 186.37 186.80 185.59 186.22 271,292 -0.12(-0.07%)
Aug 06, 2021 186.87 187.28 186.12 186.34 259,743 -2.60(-1.38%)
Aug 05, 2021 188.96 189.09 187.93 188.95 355,619 +1.22(+0.65%)
Aug 04, 2021 188.92 189.50 187.64 187.73 326,403 +0.43(+0.23%)
Aug 03, 2021 187.96 188.32 186.37 187.30 325,373 +1.11(+0.60%)
Aug 02, 2021 186.50 187.43 185.63 186.19 548,522 +0.56(+0.30%)
Jul 30, 2021 186.47 187.30 185.13 185.62 361,709 +0.58(+0.31%)
Jul 29, 2021 184.70 185.98 184.27 185.04 667,235 +2.23(+1.22%)
Jul 28, 2021 181.38 183.21 181.34 182.81 349,069 +1.66(+0.91%)
Jul 27, 2021 179.71 181.35 179.53 181.16 447,481 +2.10(+1.17%)
Jul 26, 2021 178.66 179.50 178.50 179.06 331,666 -1.34(-0.74%)
Jul 23, 2021 179.71 180.95 179.42 180.40 477,979 +1.97(+1.10%)
Jul 22, 2021 179.00 179.40 178.04 178.43 481,496 +0.65(+0.36%)
Jul 21, 2021 177.47 178.25 177.38 177.78 341,088 +1.40(+0.80%)
Jul 20, 2021 175.54 176.89 175.44 176.38 428,568 +0.99(+0.57%)
Jul 19, 2021 176.57 177.16 174.55 175.39 365,443 -4.95(-2.75%)
Jul 16, 2021 180.45 180.77 179.84 180.34 289,115 -0.10(-0.06%)
Jul 15, 2021 181.12 181.90 179.78 180.44 309,660 -1.26(-0.70%)
Jul 14, 2021 180.95 181.85 180.26 181.71 463,580 +1.22(+0.67%)
Jul 13, 2021 180.70 181.55 180.25 180.49 317,464 +1.63(+0.91%)
Jul 12, 2021 179.05 179.54 178.50 178.86 238,578 +0.50(+0.28%)
Jul 09, 2021 177.25 178.59 177.15 178.37 249,686 +1.30(+0.74%)
Jul 08, 2021 176.41 177.33 175.68 177.06 344,965 -3.35(-1.86%)
Jul 07, 2021 178.84 180.59 178.82 180.42 367,693 +1.07(+0.60%)
Jul 06, 2021 179.77 179.86 178.46 179.35 512,889 +0.00(+0.00%)
Jul 02, 2021 179.74 180.18 179.04 179.35 509,367 -0.40(-0.22%)
Jul 01, 2021 179.54 181.10 179.54 179.75 220,615 +0.23(+0.13%)
Jun 30, 2021 180.78 181.60 179.05 179.52 375,181 -1.12(-0.62%)
Jun 29, 2021 181.35 181.68 180.18 180.64 291,467 -0.70(-0.39%)
Jun 28, 2021 181.57 181.91 180.96 181.34 221,482 -0.32(-0.18%)
Jun 25, 2021 181.24 181.88 181.03 181.66 238,662 -0.37(-0.20%)
Jun 24, 2021 181.63 182.45 181.34 182.03 255,589 +0.41(+0.23%)
Jun 23, 2021 184.13 184.32 181.51 181.62 467,498 -0.76(-0.42%)
Jun 22, 2021 182.55 183.05 182.15 182.37 357,659 +0.38(+0.21%)
Jun 21, 2021 181.08 182.33 179.86 182.00 437,593 +3.31(+1.86%)
Jun 18, 2021 180.13 180.38 178.56 178.68 462,124 -3.13(-1.72%)
Jun 17, 2021 179.97 182.38 179.97 181.81 281,307 -0.94(-0.51%)
Jun 16, 2021 184.81 185.12 182.49 182.75 731,117 -0.58(-0.32%)
Jun 15, 2021 183.37 183.57 182.62 183.33 540,043 +1.23(+0.67%)
Jun 14, 2021 181.41 182.30 181.22 182.10 284,124 +0.10(+0.06%)
Jun 11, 2021 182.14 182.35 181.00 182.00 286,693 -0.57(-0.31%)
Jun 10, 2021 182.33 183.44 182.33 182.57 404,151 +0.50(+0.27%)
Jun 09, 2021 182.56 183.03 182.01 182.07 362,081 +0.45(+0.25%)
Jun 08, 2021 182.22 182.33 180.90 181.62 273,726 +0.73(+0.40%)
Jun 07, 2021 182.06 182.23 180.82 180.89 262,462 +0.50(+0.28%)
Jun 04, 2021 180.89 180.98 180.21 180.39 355,232 -0.24(-0.13%)
Jun 03, 2021 179.67 180.63 179.37 180.63 490,437 -1.54(-0.84%)
Jun 02, 2021 181.71 182.64 181.60 182.17 473,018 +0.78(+0.43%)
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.