The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Diageo PLC

  • DEO
  • NYSE
  • Consumer Products
  • Latest 122.29
  • Currency US$
  • Change -1.59
  • Percent Change -1.284 %
  • Volume 305,438
  • Fri Jul 25, 2014 10:59 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 122.30 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 123.01 122.29 122.74 122.30 307,374
Jul 24 124.21 123.84 124.09 123.88 478,260
Jul 23 124.68 124.05 124.68 124.30 577,347
Jul 22 124.36 123.96 124.10 124.15 565,017
Jul 21 124.20 123.45 123.78 123.82 863,528
Jul 18 124.43 123.75 123.85 124.18 1,028,202
Jul 17 125.61 124.09 125.20 124.23 588,059
Jul 16 126.64 125.68 126.56 125.91 393,975
Jul 15 127.34 126.00 127.01 126.04 426,309
Jul 14 127.98 127.32 127.97 127.51 292,739
Jul 11 127.01 126.01 126.14 126.84 383,278
Jul 10 127.44 126.62 126.84 127.42 282,027
Jul 9 128.03 127.21 127.33 127.93 373,883
Jul 8 128.85 127.87 128.49 128.25 379,313
Jul 7 130.36 129.53 129.87 129.98 324,156
Jul 3 130.82 130.18 130.31 130.41 235,275
Jul 2 130.38 129.62 129.73 129.82 542,452
Jul 1 130.85 129.80 130.49 130.34 908,081
Jun 30 127.97 127.02 127.81 127.27 761,645
Jun 27 126.35 125.14 125.66 126.18 742,536
Jun 26 125.19 124.01 125.00 124.30 1,821,271
Jun 25 125.81 125.03 125.03 125.75 319,557
Jun 24 125.79 125.14 125.27 125.32 440,032
Jun 23 125.55 124.86 124.90 125.45 513,601
Jun 20 127.06 126.35 126.59 126.70 423,744
Jun 19 127.10 126.20 126.89 126.55 619,431
Jun 18 127.22 125.73 126.63 127.14 701,610
Jun 17 128.46 127.74 127.82 128.44 341,649
Jun 16 128.64 127.90 128.29 128.16 269,659
Jun 13 129.56 128.51 129.31 128.73 555,183
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.