DEO - DIAGEO PLC
107.65
-0.300 -0.279%
Share volume: 1,047,616
Last Updated: 03-14-2025
Beer & Liquor/Beverages:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$107.95
-0.30
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $107.31 | $107.31 | $107.88 | $107.88 | $107.06 | $107.06 | $107.65 | $107.65 | 1,047,616 | $1,047,616.00 |
| 03-13-2025 | $107.75 | $107.75 | $108.77 | $108.77 | $107.57 | $107.57 | $107.95 | $107.95 | 1,364,249 | $1,364,249.00 |
| 03-12-2025 | $110.32 | $110.32 | $110.40 | $110.40 | $108.12 | $108.12 | $108.42 | $108.42 | 699,379 | $699,379.00 |
| 03-11-2025 | $111.66 | $111.66 | $111.70 | $111.70 | $109.54 | $109.54 | $110.40 | $110.40 | 989,265 | $989,265.00 |
| 03-10-2025 | $111.64 | $111.64 | $114.16 | $114.16 | $111.35 | $111.35 | $112.19 | $112.19 | 1,773,656 | $1,773,656.00 |
| 03-07-2025 | $111.37 | $111.37 | $113.56 | $113.56 | $111.37 | $111.37 | $112.84 | $112.84 | 1,381,789 | $1,381,789.00 |
| 03-06-2025 | $111.08 | $111.08 | $114.47 | $114.47 | $111.00 | $111.00 | $114.19 | $114.19 | 1,126,418 | $1,126,418.00 |
| 03-05-2025 | $113.81 | $113.81 | $114.25 | $114.25 | $112.91 | $112.91 | $113.97 | $113.97 | 1,235,911 | $1,235,911.00 |
| 03-04-2025 | $109.10 | $109.10 | $109.91 | $109.91 | $108.13 | $108.13 | $108.31 | $108.31 | 957,614 | $957,614.00 |
| 03-03-2025 | $109.72 | $109.72 | $110.61 | $110.61 | $108.39 | $108.39 | $109.15 | $109.15 | 1,017,551 | $1,017,551.00 |