TipRanks
Go Ultimate55% OFF

Diageo (DGEAF) Historical Prices

DGEAF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.6423.6823.6423.6823.68+2.96%1,7660.50
Oct 29, 202622.9223.0022.6923.0023.00-1.33%1,5490.44
Oct 28, 202623.0323.3123.0323.3123.31-1.00%1,5040.43
Oct 27, 202623.5523.5623.0923.5423.54-1.42%1,2060.34
Oct 26, 202623.3223.9623.3223.8823.88-1.56%1,9720.56
Oct 23, 202624.2924.2924.0024.2624.26+2.36%2,1860.61
Oct 22, 202623.4024.0023.4023.7023.70+1.14%1,8980.53
Oct 21, 202623.1023.5422.9923.4423.44-1.02%3,4120.97
Oct 20, 202623.7323.7323.6823.6823.68+1.25%1,6530.44
Oct 19, 202623.3923.3923.3923.3923.39-1.88%1,4630.39
Oct 16, 202623.2223.8823.2223.8323.83+1.21%9470.26
Oct 15, 202623.3323.5523.0023.5523.55+2.36%13,7073.80
Oct 14, 202622.9423.3022.9423.3023.00+2.08%1,7760.49
Oct 13, 202622.5722.9222.2622.8322.54+1.50%2,0660.57
Oct 12, 202622.2622.5322.0922.4922.20+4.77%1,5770.43
Oct 09, 202621.5421.8621.4721.4721.19-2.12%7690.15
Oct 08, 202621.7022.0021.7021.9321.65+4.21%5,8061.17
Oct 07, 202621.1021.4621.0521.0520.78+0.90%11,0312.31
Oct 06, 202620.9521.4920.8620.8620.59-1.66%9,6602.08
Oct 05, 202620.6321.2120.6321.2120.94-4.72%2,4780.31
Oct 02, 202622.0422.5021.1422.2621.98+9.63%5,9170.75
Oct 01, 202621.9421.9420.3120.3120.04-9.92%9350.12
Sep 30, 202622.5422.5422.5422.5422.25+4.94%6280.08
Sep 29, 202620.9721.5820.9721.4821.20-1.44%5,9230.75
Sep 28, 202621.5621.7921.2421.7921.51+1.10%1,4670.18
Sep 25, 202621.9022.0121.5621.5621.28-2.45%1,4550.18
Sep 24, 202621.5922.1021.5922.1021.81+2.36%8570.11
Sep 23, 202621.3421.7421.0621.5921.31-1.53%3,5670.45
Sep 22, 202622.3122.3121.6421.9321.64-0.00%5,1770.66
Sep 21, 202621.6321.9321.4821.9321.64+0.69%1,3110.17
Sep 18, 202621.2121.7821.2121.7821.50-1.22%19,2692.54
Sep 17, 202621.8622.0621.4522.0421.76+0.04%1,7740.23
Sep 16, 202622.0022.0421.4722.0421.75+0.85%2,4590.33
Sep 15, 202621.9421.9421.8521.8521.57-2.89%18,2782.50
Sep 14, 202622.3422.6722.0122.5022.21+2.66%4,0270.55
Sep 11, 202621.9221.9221.4821.9221.64-0.06%7,4701.04
Sep 10, 202621.3021.9321.3021.9321.65+0.17%4980.07
Sep 09, 202621.8821.8921.8821.8921.61+0.07%1,1580.16
Sep 08, 202621.5921.9621.5921.8821.60-2.48%1,7860.24
Sep 07, 202622.6422.6422.0022.4322.15+0.00%00.00
Sep 04, 202622.6422.6422.0022.4322.15-1.69%2,0760.28
Sep 03, 202622.3122.8222.2722.8222.53-0.49%1,7940.24
Sep 02, 202622.8922.9322.8922.9322.64+0.83%6100.08
Sep 01, 202622.8122.8122.5522.7422.45+1.41%2,8010.38
Aug 31, 202622.6923.5922.4322.4322.14-4.02%1,3090.18
Aug 28, 202623.4523.4522.9823.3623.06+0.54%2,3150.31
Aug 27, 202622.7423.3822.7023.2422.94-2.18%10,9481.49
Aug 26, 202623.9823.9823.7623.7623.45-1.21%1,7960.25
Aug 25, 202624.0424.0524.0424.0523.74+0.02%3990.05
Aug 24, 202624.3524.3523.7824.0523.74+2.13%1,5130.21