Diageo ADR

DEO
🏛️ usa →
95.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 218.14 220.46 218.14 220.14 0.1M
2021-12-30 220.73 220.96 218.97 219.17 0.2M
2021-12-29 220.84 222.08 220.67 221.79 0.2M
2021-12-28 219.79 220.30 219.02 219.59 0.1M
2021-12-27 217.27 220.11 216.74 220.00 0.2M
2021-12-23 216.20 217.93 216.18 217.07 0.2M
2021-12-22 214.11 216.73 214.11 216.63 0.3M
2021-12-21 211.86 214.34 211.86 214.07 0.2M
2021-12-20 210.59 211.95 209.95 211.71 0.2M
2021-12-17 210.03 212.22 209.77 210.81 0.6M
2021-12-16 210.35 211.91 209.77 210.40 0.2M
2021-12-15 207.90 210.00 207.36 209.99 0.2M
2021-12-14 209.27 209.96 207.47 208.33 0.2M
2021-12-13 210.23 210.63 208.70 209.01 0.2M
2021-12-10 209.61 210.05 209.05 209.93 0.2M
2021-12-09 209.11 209.40 208.06 208.06 0.3M
2021-12-08 212.44 212.67 210.39 211.93 0.2M
2021-12-07 211.44 213.12 211.20 212.68 0.2M
2021-12-06 207.56 210.01 207.52 209.40 0.3M
2021-12-03 204.96 205.27 203.33 204.63 0.3M
2021-12-02 204.08 206.04 204.00 205.24 0.3M
2021-12-01 205.70 206.09 200.76 200.77 0.4M
2021-11-30 202.77 204.31 200.53 203.17 0.4M
2021-11-29 204.50 205.14 203.99 205.00 0.2M
2021-11-26 202.36 202.60 200.89 201.81 0.3M
2021-11-24 206.52 207.39 206.14 207.27 0.2M
2021-11-23 207.45 208.14 206.68 207.88 0.2M
2021-11-22 209.13 209.77 207.70 207.77 0.2M
2021-11-19 210.00 210.05 208.22 208.71 0.2M
2021-11-18 209.32 210.15 209.16 209.99 0.2M
2021-11-17 208.56 209.83 208.13 209.67 0.3M
2021-11-16 208.28 208.70 206.56 206.61 0.3M
2021-11-15 205.21 205.70 204.53 205.05 0.2M
2021-11-12 205.31 205.89 204.83 204.84 0.2M
2021-11-11 204.36 204.60 203.68 204.02 0.1M
2021-11-10 204.39 205.06 203.19 203.45 0.2M
2021-11-09 204.32 204.60 203.38 203.92 0.2M
2021-11-08 205.00 205.15 203.63 204.39 0.2M
2021-11-05 203.40 204.66 203.40 204.65 0.2M
2021-11-04 202.93 204.44 202.92 204.03 0.2M
2021-11-03 202.71 204.62 202.24 204.43 0.2M
2021-11-02 201.28 202.73 201.24 202.71 0.2M
2021-11-01 199.85 201.32 199.84 201.19 0.2M
2021-10-29 199.84 200.74 199.23 199.67 0.2M
2021-10-28 200.46 201.49 200.32 200.77 0.2M
2021-10-27 200.12 200.30 198.68 198.85 0.2M
2021-10-26 200.35 200.76 199.80 200.47 0.2M
2021-10-25 200.81 200.81 199.45 199.74 0.2M
2021-10-22 201.34 201.99 200.72 201.45 0.2M
2021-10-21 200.44 201.08 199.03 199.69 0.3M
2021-10-20 201.19 202.10 201.04 201.63 0.2M
2021-10-19 199.51 200.16 198.85 199.97 0.2M
2021-10-18 197.29 198.80 196.96 198.23 0.2M
2021-10-15 198.70 199.57 198.37 199.27 0.2M
2021-10-14 199.28 199.91 198.60 199.41 0.3M
2021-10-13 196.01 197.34 195.80 197.21 0.7M
2021-10-12 193.37 194.69 192.90 193.23 0.5M
2021-10-11 193.60 194.05 192.86 193.02 0.2M
2021-10-08 193.40 194.21 193.19 193.73 0.2M
2021-10-07 193.37 194.31 193.01 193.22 0.3M
2021-10-06 190.06 192.94 189.93 192.86 0.3M
2021-10-05 192.39 193.53 191.78 192.75 0.2M
2021-10-04 192.90 193.83 191.16 193.02 0.3M
2021-10-01 192.47 193.23 190.32 192.75 0.4M
2021-09-30 196.04 196.09 192.44 193.00 0.5M
2021-09-29 191.18 191.77 190.19 191.11 0.2M
2021-09-28 190.65 191.60 189.48 189.80 0.4M
2021-09-27 191.65 192.40 190.86 191.42 0.4M
2021-09-24 191.01 191.54 189.54 189.85 0.5M
2021-09-23 192.52 193.50 191.74 191.86 0.3M
2021-09-22 191.55 192.51 190.64 190.84 0.5M
2021-09-21 189.53 190.46 189.03 189.11 0.3M
2021-09-20 186.97 188.11 185.99 187.43 0.3M
2021-09-17 191.75 192.04 189.25 190.01 0.3M
2021-09-16 191.28 192.14 189.81 191.66 0.3M
2021-09-15 192.84 193.01 191.11 192.07 0.3M
2021-09-14 194.87 195.34 192.77 193.13 0.3M
2021-09-13 195.47 196.04 194.28 194.92 0.2M
2021-09-10 195.26 195.49 193.58 193.59 0.3M
2021-09-09 193.13 193.79 192.39 192.52 0.3M
2021-09-08 192.98 193.50 192.38 193.20 0.2M
2021-09-07 194.11 194.38 192.84 192.94 0.2M
2021-09-03 195.05 196.33 194.59 195.97 0.3M
2021-09-02 196.33 197.12 195.79 196.06 0.2M
2021-09-01 195.85 196.70 194.96 196.08 0.3M
2021-08-31 191.95 192.20 191.36 192.11 0.3M
2021-08-30 192.42 192.50 191.68 192.06 0.1M
2021-08-27 191.72 192.60 191.45 192.33 0.4M
2021-08-26 191.23 191.52 190.18 190.42 0.3M
2021-08-25 193.66 193.90 192.94 193.22 0.3M
2021-08-24 192.94 193.92 192.55 193.56 0.2M
2021-08-23 193.41 194.00 192.83 193.51 0.6M
2021-08-20 191.02 192.35 190.59 191.75 0.8M
2021-08-19 194.77 196.23 194.13 195.73 0.7M
2021-08-18 199.49 200.13 198.19 198.39 0.5M
2021-08-17 199.16 199.60 198.15 198.86 0.4M
2021-08-16 200.50 201.52 200.09 201.49 0.3M
2021-08-13 200.87 201.74 200.62 201.52 0.3M
2021-08-12 199.48 199.73 198.77 199.06 0.2M
2021-08-11 198.72 199.46 198.58 199.07 0.4M
2021-08-10 199.55 199.93 198.48 199.05 0.3M
2021-08-09 199.01 199.47 198.18 198.85 0.3M
2021-08-06 199.54 199.98 198.74 198.98 0.2M
2021-08-05 201.77 201.91 200.67 201.76 0.3M
2021-08-04 201.73 202.35 200.36 200.46 0.3M
2021-08-03 200.71 201.09 199.01 200.00 0.3M
2021-08-02 199.15 200.14 198.22 198.81 0.5M
2021-07-30 199.12 200.00 197.68 198.21 0.3M
2021-07-29 197.22 198.59 196.77 197.59 0.6M
2021-07-28 193.68 195.63 193.64 195.21 0.3M
2021-07-27 191.90 193.65 191.70 193.44 0.4M
2021-07-26 190.78 191.67 190.60 191.20 0.3M
2021-07-23 191.90 193.22 191.59 192.63 0.4M
2021-07-22 191.14 191.56 190.11 190.53 0.5M
2021-07-21 189.50 190.34 189.41 189.84 0.3M
2021-07-20 187.44 188.88 187.34 188.34 0.4M
2021-07-19 188.44 189.17 186.39 187.28 0.3M
2021-07-16 192.69 193.03 192.04 192.57 0.3M
2021-07-15 193.40 194.23 191.97 192.68 0.3M
2021-07-14 193.22 194.18 192.48 194.03 0.4M
2021-07-13 192.95 193.86 192.47 192.73 0.3M
2021-07-12 191.19 191.72 190.61 190.99 0.2M
2021-07-09 189.27 190.70 189.16 190.46 0.2M
2021-07-08 188.37 189.36 187.59 189.07 0.3M
2021-07-07 190.97 192.84 190.95 192.65 0.3M
2021-07-06 191.96 192.06 190.56 191.51 0.5M
2021-07-02 191.93 192.40 191.19 191.51 0.5M
2021-07-01 191.72 193.38 191.72 191.94 0.2M
2021-06-30 193.04 193.91 191.19 191.69 0.4M
2021-06-29 193.65 194.00 192.40 192.89 0.3M
2021-06-28 193.88 194.25 193.23 193.64 0.2M
2021-06-25 193.53 194.21 193.31 193.98 0.2M
2021-06-24 193.95 194.82 193.64 194.37 0.2M
2021-06-23 196.62 196.82 193.82 193.93 0.4M
2021-06-22 194.93 195.46 194.50 194.74 0.3M
2021-06-21 193.36 194.69 192.06 194.34 0.4M
2021-06-18 192.35 192.61 190.67 190.80 0.4M
2021-06-17 192.17 194.74 192.17 194.14 0.3M
2021-06-16 197.34 197.67 194.87 195.14 0.7M
2021-06-15 195.80 196.02 195.00 195.76 0.5M
2021-06-14 193.71 194.66 193.51 194.45 0.3M
2021-06-11 194.49 194.72 193.27 194.34 0.3M
2021-06-10 194.69 195.88 194.51 194.95 0.4M
2021-06-09 194.94 195.44 194.35 194.42 0.3M
2021-06-08 194.58 194.69 193.17 193.94 0.3M
2021-06-07 194.40 194.59 193.08 193.16 0.2M
2021-06-04 193.16 193.25 192.43 192.62 0.3M
2021-06-03 191.85 192.88 191.53 192.88 0.5M
2021-06-02 194.03 195.03 193.92 194.52 0.4M
2021-06-01 194.21 194.42 193.14 193.69 0.6M
2021-05-28 192.24 193.70 192.24 193.25 0.3M
2021-05-27 192.69 193.07 192.08 192.90 0.4M
2021-05-26 192.41 193.24 192.21 192.72 0.3M
2021-05-25 191.69 192.68 191.19 192.14 0.3M
2021-05-24 191.35 192.12 191.19 191.76 0.4M
2021-05-21 192.62 192.87 190.55 191.03 0.3M
2021-05-20 190.88 192.88 190.88 192.00 0.4M
2021-05-19 189.53 190.71 188.34 190.00 0.3M
2021-05-18 190.11 190.89 189.73 189.83 0.3M
2021-05-17 189.45 190.74 189.45 189.75 0.3M
2021-05-14 188.11 189.70 188.04 189.21 0.4M
2021-05-13 183.65 186.78 183.62 186.34 0.3M
2021-05-12 186.97 187.04 184.38 184.57 0.5M
2021-05-11 180.23 180.78 179.22 180.39 0.2M
2021-05-10 184.16 184.66 182.87 183.41 0.4M
2021-05-07 182.12 183.73 181.96 183.24 0.2M
2021-05-06 180.86 182.06 179.93 181.70 0.4M
2021-05-05 180.80 181.21 179.56 179.70 0.5M
2021-05-04 180.98 181.48 179.45 179.76 0.4M
2021-05-03 180.29 180.89 179.75 180.31 0.5M
2021-04-30 181.48 181.94 179.24 179.35 0.3M
2021-04-29 182.40 183.39 181.33 183.36 0.5M
2021-04-28 180.59 181.28 179.78 180.07 0.3M
2021-04-27 179.48 179.82 178.96 179.16 0.6M
2021-04-26 179.68 179.99 178.23 178.96 0.4M
2021-04-23 181.41 182.62 180.85 181.94 0.8M
2021-04-22 182.75 183.73 180.96 181.00 0.8M
2021-04-21 179.15 180.85 179.07 180.41 0.3M
2021-04-20 178.79 179.22 177.98 178.60 0.4M
2021-04-19 179.19 181.00 178.85 180.77 0.6M
2021-04-16 178.39 179.11 178.02 178.98 0.3M
2021-04-15 177.56 178.80 177.43 178.61 0.3M
2021-04-14 174.70 174.93 173.81 174.07 0.2M
2021-04-13 172.70 174.12 172.37 173.63 0.4M
2021-04-12 173.10 174.34 173.05 173.58 0.3M
2021-04-09 175.30 175.58 174.04 175.53 0.6M
2021-04-08 174.69 175.40 173.91 174.98 0.6M
2021-04-07 171.47 171.49 169.15 169.66 0.3M
2021-04-06 168.98 170.74 168.90 170.08 0.3M
2021-04-05 167.63 169.86 167.53 169.22 0.2M
2021-04-01 166.94 167.88 165.78 167.44 0.4M
2021-03-31 165.74 166.01 164.13 164.21 0.3M
2021-03-30 166.30 167.04 165.81 166.05 0.3M
2021-03-29 165.39 167.78 165.31 167.48 0.3M
2021-03-26 164.64 165.90 163.94 165.71 0.3M
2021-03-25 166.15 166.16 163.41 164.76 0.3M
2021-03-24 165.11 165.63 164.42 164.76 0.3M
2021-03-23 165.76 166.67 165.34 165.66 0.4M
2021-03-22 165.58 167.16 165.34 166.62 0.5M
2021-03-19 167.21 167.73 166.29 167.19 0.4M
2021-03-18 167.73 169.89 167.73 168.48 0.4M
2021-03-17 169.73 170.39 168.95 169.42 0.3M
2021-03-16 168.54 170.09 168.18 169.37 0.5M
2021-03-15 168.84 168.84 166.90 167.65 0.3M
2021-03-12 165.98 167.79 165.81 167.73 0.3M
2021-03-11 167.38 167.81 166.41 167.04 0.4M
2021-03-10 166.51 168.04 165.35 167.36 0.4M
2021-03-09 165.47 165.69 164.48 164.74 0.4M
2021-03-08 161.44 163.70 161.20 162.07 0.3M
2021-03-05 162.44 164.38 161.50 164.22 0.7M
2021-03-04 162.08 164.43 159.91 161.14 0.6M
2021-03-03 159.87 161.49 159.74 160.08 0.3M
2021-03-02 160.62 161.50 160.13 160.74 0.4M
2021-03-01 159.08 161.14 158.77 159.36 0.5M
2021-02-26 159.79 159.84 156.66 157.74 1.0M
2021-02-25 165.63 166.09 161.03 161.53 0.4M
2021-02-24 164.93 167.61 164.84 167.25 0.4M
2021-02-23 165.48 166.78 165.00 166.38 0.4M
2021-02-22 164.80 166.21 164.17 165.51 0.5M
2021-02-19 168.99 168.99 167.15 167.41 1.0M
2021-02-18 167.17 169.99 167.07 169.48 0.4M
2021-02-17 168.72 169.50 167.96 169.25 0.2M
2021-02-16 170.35 170.37 168.48 169.51 0.4M
2021-02-12 166.66 167.50 166.35 167.08 0.2M
2021-02-11 167.87 168.26 166.66 167.12 0.8M
2021-02-10 165.33 166.28 164.24 164.88 0.3M
2021-02-09 165.71 166.53 165.54 166.21 0.4M
2021-02-08 163.18 164.21 162.89 163.92 0.6M
2021-02-05 164.24 164.95 162.38 162.82 0.9M
2021-02-04 162.39 163.49 161.24 162.29 0.7M
2021-02-03 163.73 164.23 161.78 163.08 0.8M
2021-02-02 164.91 166.37 164.62 165.64 0.6M
2021-02-01 161.07 161.33 159.72 160.68 0.4M
2021-01-29 161.77 163.41 159.85 160.27 0.7M
2021-01-28 161.58 162.77 160.75 161.50 0.6M
2021-01-27 156.03 157.10 153.67 154.26 0.6M
2021-01-26 160.47 161.10 159.35 161.09 0.5M
2021-01-25 158.25 158.74 157.62 158.59 0.3M
2021-01-22 159.05 159.49 158.48 158.61 0.2M
2021-01-21 160.03 160.78 159.42 160.54 0.3M
2021-01-20 160.60 160.83 159.53 160.53 0.3M
2021-01-19 159.19 159.99 158.57 159.76 0.3M
2021-01-15 157.90 158.46 157.33 157.69 0.4M
2021-01-14 159.77 160.25 159.28 160.22 0.3M
2021-01-13 159.95 160.87 159.46 160.18 0.3M
2021-01-12 159.13 160.40 158.45 159.49 0.3M
2021-01-11 160.08 161.03 158.91 159.44 0.4M
2021-01-08 164.52 165.52 163.61 165.51 0.5M
2021-01-07 161.52 162.70 160.83 162.39 0.7M
2021-01-06 159.74 161.38 158.84 159.03 0.6M
2021-01-05 161.84 162.05 159.57 160.46 0.5M
2021-01-04 162.97 162.99 158.67 159.79 0.4M