Diageo ADR

DEO
🏛️ usa →
96.54
Last Update: 2025-10-01
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
2022-12-30 178.12 178.91 176.93 178.19 0.2M
2022-12-29 179.00 180.07 178.68 179.43 0.2M
2022-12-28 179.80 180.55 178.05 178.19 0.2M
2022-12-27 180.99 181.19 179.29 179.62 0.1M
2022-12-23 179.20 180.30 178.20 180.12 0.2M
2022-12-22 179.16 179.52 177.50 179.51 0.2M
2022-12-21 179.84 181.60 179.73 180.72 0.4M
2022-12-20 179.59 179.91 178.06 178.44 0.5M
2022-12-19 179.68 180.82 179.01 179.82 0.3M
2022-12-16 178.13 179.60 178.07 178.86 0.5M
2022-12-15 183.68 184.16 181.51 182.53 0.5M
2022-12-14 187.27 190.48 187.21 188.85 0.3M
2022-12-13 188.49 189.75 187.50 187.70 0.5M
2022-12-12 186.08 186.41 184.90 186.38 0.3M
2022-12-09 185.48 186.77 185.12 185.18 0.4M
2022-12-08 185.16 187.31 183.48 187.20 0.4M
2022-12-07 189.48 190.17 187.52 188.59 0.3M
2022-12-06 188.90 189.72 187.92 188.89 0.3M
2022-12-05 188.91 189.66 187.97 188.47 0.3M
2022-12-02 188.49 191.42 188.35 191.39 0.3M
2022-12-01 190.95 191.93 189.76 190.25 0.6M
2022-11-30 185.61 186.73 183.05 186.55 0.7M
2022-11-29 183.29 183.79 182.29 182.45 0.2M
2022-11-28 184.23 185.41 182.20 182.77 0.3M
2022-11-25 184.10 184.49 183.30 184.11 0.2M
2022-11-23 181.93 183.54 181.68 183.01 0.3M
2022-11-22 179.32 180.29 179.22 180.18 0.4M
2022-11-21 176.79 178.65 176.46 178.31 0.3M
2022-11-18 176.83 177.92 176.21 177.63 0.4M
2022-11-17 174.22 175.67 173.60 175.54 0.2M
2022-11-16 175.34 176.25 174.59 175.52 0.3M
2022-11-15 175.80 176.09 172.04 173.66 0.3M
2022-11-14 174.61 175.67 173.11 173.11 0.3M
2022-11-11 171.77 174.33 171.33 173.91 0.4M
2022-11-10 174.28 176.85 173.19 176.62 0.4M
2022-11-09 166.99 168.40 166.42 166.92 0.3M
2022-11-08 169.33 170.93 168.35 169.55 0.3M
2022-11-07 170.15 170.64 168.42 169.44 0.3M
2022-11-04 168.68 170.94 167.60 170.46 0.4M
2022-11-03 162.10 164.16 162.02 162.98 0.4M
2022-11-02 167.96 169.94 165.29 165.31 0.4M
2022-11-01 171.10 171.40 167.30 167.60 0.4M
2022-10-31 167.74 168.33 166.97 166.97 0.3M
2022-10-28 165.17 168.09 165.00 168.01 0.3M
2022-10-27 166.56 167.12 164.70 165.13 0.4M
2022-10-26 164.53 168.90 164.53 167.79 0.4M
2022-10-25 166.32 169.52 166.31 168.97 0.4M
2022-10-24 165.51 166.74 164.47 165.83 0.3M
2022-10-21 160.63 164.58 160.09 164.21 0.4M
2022-10-20 164.19 165.71 163.17 163.61 0.3M
2022-10-19 167.90 168.43 165.83 166.64 0.2M
2022-10-18 169.69 169.99 167.87 168.94 0.3M
2022-10-17 168.04 169.99 168.04 168.46 0.3M
2022-10-14 169.09 169.37 165.32 165.45 0.3M
2022-10-13 161.57 168.02 160.98 167.14 0.4M
2022-10-12 164.64 167.02 164.28 166.30 0.4M
2022-10-11 163.50 167.11 162.63 163.98 0.6M
2022-10-10 163.00 164.81 163.00 164.07 0.3M
2022-10-07 169.02 169.52 166.44 167.30 0.4M
2022-10-06 170.49 171.09 168.25 168.60 0.3M
2022-10-05 173.41 174.98 171.35 173.58 0.3M
2022-10-04 174.99 176.23 174.76 176.12 0.4M
2022-10-03 168.51 171.26 167.98 170.50 0.5M
2022-09-30 169.40 171.67 169.02 169.81 0.4M
2022-09-29 168.95 170.22 167.46 169.94 0.4M
2022-09-28 164.42 169.50 163.50 168.86 0.5M
2022-09-27 168.88 169.84 166.19 167.07 0.4M
2022-09-26 166.45 168.89 165.79 166.96 0.4M
2022-09-23 168.61 168.84 165.50 166.89 0.3M
2022-09-22 174.53 174.60 171.36 171.93 0.3M
2022-09-21 174.07 176.46 173.46 173.46 0.4M
2022-09-20 174.44 174.44 172.09 173.31 0.3M
2022-09-19 173.00 175.02 172.65 174.99 0.2M
2022-09-16 173.50 174.48 173.10 173.91 0.4M
2022-09-15 174.34 175.93 173.80 174.22 0.4M
2022-09-14 176.10 177.41 175.01 176.07 0.5M
2022-09-13 178.79 179.76 175.33 175.61 0.3M
2022-09-12 180.60 181.49 180.46 181.07 0.3M
2022-09-09 177.68 178.60 176.93 178.21 0.2M
2022-09-08 173.60 176.16 173.24 175.81 0.3M
2022-09-07 172.80 175.65 172.80 175.57 0.2M
2022-09-06 175.64 176.72 173.94 174.36 0.3M
2022-09-02 176.35 177.37 173.11 173.84 0.3M
2022-09-01 174.93 175.80 173.38 175.66 0.3M
2022-08-31 178.08 178.72 176.39 176.39 0.3M
2022-08-30 181.07 181.28 178.24 178.80 0.3M
2022-08-29 178.58 180.62 178.32 179.28 0.2M
2022-08-26 184.75 185.10 179.45 179.58 0.5M
2022-08-25 184.22 184.67 183.12 183.89 0.5M
2022-08-24 183.85 185.87 183.73 185.01 0.2M
2022-08-23 183.82 185.32 183.44 184.83 0.2M
2022-08-22 187.14 187.75 185.23 185.67 0.3M
2022-08-19 188.21 189.36 187.73 188.12 0.2M
2022-08-18 188.50 189.24 187.85 188.71 0.3M
2022-08-17 189.95 190.26 188.64 189.15 0.3M
2022-08-16 188.79 189.69 187.83 189.57 0.4M
2022-08-15 189.51 189.65 188.46 189.13 0.2M
2022-08-12 187.97 189.07 187.67 188.96 0.4M
2022-08-11 188.49 189.88 187.45 187.87 0.3M
2022-08-10 190.84 191.41 190.30 190.98 0.2M
2022-08-09 188.65 189.07 187.53 187.71 0.2M
2022-08-08 189.59 190.60 187.93 188.29 0.2M
2022-08-05 187.87 188.56 186.52 188.37 0.4M
2022-08-04 188.99 190.39 188.86 190.00 0.2M
2022-08-03 188.35 190.91 187.55 190.65 0.4M
2022-08-02 190.58 190.92 189.03 189.18 0.2M
2022-08-01 191.75 194.04 191.75 192.22 0.3M
2022-07-29 188.88 191.44 188.78 191.40 0.4M
2022-07-28 187.78 190.53 186.78 190.44 0.4M
2022-07-27 183.41 185.84 182.04 185.58 0.5M
2022-07-26 180.49 181.37 180.08 180.97 0.2M
2022-07-25 180.34 180.55 179.44 180.41 0.2M
2022-07-22 179.09 180.44 178.32 179.05 0.2M
2022-07-21 176.96 178.75 176.56 178.57 0.3M
2022-07-20 177.09 177.35 175.36 175.73 0.2M
2022-07-19 176.80 178.73 176.64 178.66 1.8M
2022-07-18 177.13 177.24 173.64 173.91 0.6M
2022-07-15 173.98 175.24 172.96 174.73 0.4M
2022-07-14 171.41 172.77 170.30 172.38 0.5M
2022-07-13 172.37 175.11 172.06 173.83 0.4M
2022-07-12 171.03 173.23 170.87 171.78 0.3M
2022-07-11 170.84 171.64 170.05 170.68 0.3M
2022-07-08 170.65 172.36 170.65 171.76 0.5M
2022-07-07 170.55 171.66 170.55 171.61 0.5M
2022-07-06 173.97 174.86 172.82 173.55 0.5M
2022-07-05 169.27 171.78 168.35 171.72 0.6M
2022-07-01 169.63 172.76 167.77 172.63 1.0M
2022-06-30 173.14 174.81 171.84 174.12 0.7M
2022-06-29 174.73 176.15 174.07 175.17 0.6M
2022-06-28 181.55 182.54 179.21 179.32 0.5M
2022-06-27 180.99 181.97 180.56 181.19 0.3M
2022-06-24 179.35 182.89 179.18 182.80 0.4M
2022-06-23 175.16 176.04 173.89 175.40 0.4M
2022-06-22 173.57 176.23 173.40 175.25 0.3M
2022-06-21 174.10 175.30 173.03 174.30 0.4M
2022-06-17 172.74 173.45 171.33 171.79 0.5M
2022-06-16 169.59 170.90 168.92 170.28 0.5M
2022-06-15 171.87 172.82 168.96 171.66 0.5M
2022-06-14 168.89 169.53 166.24 167.67 0.6M
2022-06-13 172.21 174.08 171.21 171.69 0.4M
2022-06-10 175.09 177.13 174.15 175.96 0.7M
2022-06-09 181.10 183.29 179.54 179.57 0.6M
2022-06-08 181.48 183.05 180.57 181.94 0.7M
2022-06-07 184.63 187.13 184.55 187.03 0.2M
2022-06-06 187.84 189.34 186.16 187.01 0.3M
2022-06-03 187.36 187.66 184.97 185.10 0.3M
2022-06-02 184.33 188.12 183.07 188.07 0.4M
2022-06-01 185.63 185.91 181.74 183.58 0.4M
2022-05-31 186.48 188.05 185.26 186.97 0.6M
2022-05-27 185.38 186.28 184.33 185.90 0.4M
2022-05-26 183.73 184.99 183.61 184.23 0.3M
2022-05-25 183.00 184.93 182.59 184.12 0.4M
2022-05-24 182.84 185.22 182.42 184.59 0.3M
2022-05-23 183.01 185.15 182.72 184.01 0.3M
2022-05-20 181.45 182.36 179.32 182.27 0.5M
2022-05-19 179.12 180.93 177.71 179.62 0.4M
2022-05-18 189.69 190.01 184.26 184.68 0.3M
2022-05-17 192.47 192.73 191.12 192.37 0.2M
2022-05-16 189.91 192.09 189.37 191.47 0.3M
2022-05-13 185.03 189.89 185.03 189.81 0.4M
2022-05-12 181.72 183.95 180.75 182.32 0.3M
2022-05-11 185.33 186.91 182.26 182.48 0.3M
2022-05-10 186.00 186.48 183.19 184.60 0.3M
2022-05-09 185.84 186.85 184.04 184.64 0.5M
2022-05-06 188.82 189.40 186.56 188.20 0.6M
2022-05-05 197.25 197.71 193.94 195.07 0.3M
2022-05-04 197.80 200.89 196.28 200.82 0.4M
2022-05-03 200.78 201.10 198.70 199.98 0.5M
2022-05-02 198.49 199.51 194.87 197.61 0.4M
2022-04-29 201.45 202.56 198.39 198.68 0.4M
2022-04-28 198.68 202.21 197.76 201.65 0.7M
2022-04-27 201.37 202.44 197.61 199.34 1.1M
2022-04-26 205.11 205.32 200.92 200.95 0.3M
2022-04-25 202.75 204.92 201.40 204.62 0.4M
2022-04-22 203.79 204.09 200.77 200.77 0.3M
2022-04-21 206.33 207.17 203.32 203.42 0.3M
2022-04-20 203.49 205.90 203.48 205.20 0.5M
2022-04-19 202.60 204.29 202.53 203.66 0.4M
2022-04-18 208.50 209.55 206.74 207.20 0.2M
2022-04-14 208.08 210.00 207.52 209.22 0.5M
2022-04-13 205.17 207.82 205.05 207.18 0.4M
2022-04-12 206.28 208.84 206.14 206.72 0.4M
2022-04-11 207.77 209.94 207.73 208.63 0.3M
2022-04-08 209.12 210.83 208.48 210.02 0.3M
2022-04-07 208.90 211.13 208.50 210.50 0.4M
2022-04-06 208.95 212.33 208.24 211.86 0.4M
2022-04-05 207.64 208.90 207.11 208.16 0.4M
2022-04-04 205.39 206.06 204.43 205.94 0.3M
2022-04-01 204.35 205.34 202.77 205.13 0.3M
2022-03-31 204.11 205.58 202.99 203.14 0.3M
2022-03-30 204.91 205.95 204.01 204.74 0.2M
2022-03-29 207.28 208.09 203.22 206.18 0.4M
2022-03-28 201.52 202.00 200.15 201.77 0.3M
2022-03-25 202.54 202.81 200.87 202.63 0.4M
2022-03-24 198.68 199.83 198.19 199.81 0.3M
2022-03-23 198.37 199.12 197.18 197.59 0.3M
2022-03-22 198.53 200.29 198.04 199.93 0.3M
2022-03-21 197.19 197.71 195.45 196.45 0.2M
2022-03-18 193.20 198.76 193.15 198.27 0.5M
2022-03-17 192.95 196.05 192.18 195.34 0.6M
2022-03-16 187.56 191.11 186.55 190.85 0.6M
2022-03-15 183.87 183.99 180.51 182.92 0.4M
2022-03-14 179.89 182.82 179.29 179.71 0.3M
2022-03-11 177.64 179.03 175.60 175.64 0.3M
2022-03-10 179.32 181.68 177.56 178.24 0.5M
2022-03-09 184.84 188.42 184.10 187.13 0.5M
2022-03-08 180.37 181.50 175.91 177.90 0.5M
2022-03-07 180.15 180.75 175.46 176.01 0.8M
2022-03-04 187.92 188.45 185.44 187.17 0.5M
2022-03-03 194.81 195.17 191.92 192.42 0.3M
2022-03-02 194.48 196.37 194.40 195.12 0.4M
2022-03-01 199.58 200.69 194.41 196.36 0.4M
2022-02-28 199.43 201.37 197.97 199.69 0.3M
2022-02-25 198.98 202.04 198.89 201.95 0.5M
2022-02-24 191.00 193.15 188.81 193.02 0.5M
2022-02-23 203.11 203.18 198.95 199.21 0.3M
2022-02-22 198.61 200.50 198.28 199.29 0.3M
2022-02-18 199.65 200.47 199.01 199.69 0.2M
2022-02-17 198.69 199.42 197.19 198.55 0.5M
2022-02-16 197.21 199.14 197.16 198.68 0.3M
2022-02-15 200.67 201.26 199.46 200.00 2.1M
2022-02-14 199.59 199.79 197.43 198.44 0.3M
2022-02-11 204.12 205.28 201.42 201.75 0.3M
2022-02-10 204.90 206.59 203.59 204.18 0.3M
2022-02-09 207.95 208.04 206.64 207.64 0.2M
2022-02-08 204.39 205.86 204.28 205.42 0.2M
2022-02-07 207.63 207.99 205.45 205.54 0.3M
2022-02-04 205.29 206.20 203.66 205.15 0.3M
2022-02-03 206.97 207.87 205.86 205.93 0.3M
2022-02-02 209.76 210.79 209.05 209.96 0.3M
2022-02-01 207.89 207.92 204.35 206.20 0.5M
2022-01-31 201.99 204.31 201.68 203.95 0.5M
2022-01-28 201.19 202.13 199.11 201.99 0.4M
2022-01-27 202.76 204.21 200.00 200.89 0.6M
2022-01-26 201.60 201.99 197.12 198.11 0.5M
2022-01-25 199.96 201.89 198.85 200.88 0.5M
2022-01-24 202.84 202.96 198.01 202.73 0.4M
2022-01-21 205.51 206.43 203.12 203.26 0.5M
2022-01-20 205.80 207.40 204.20 204.45 0.3M
2022-01-19 204.18 206.14 203.92 204.60 0.4M
2022-01-18 201.70 203.84 201.33 203.00 0.4M
2022-01-14 205.48 206.29 204.81 206.28 0.3M
2022-01-13 208.31 208.51 207.00 207.55 0.3M
2022-01-12 209.55 209.96 208.85 209.35 0.3M
2022-01-11 208.28 210.08 207.56 209.81 0.4M
2022-01-10 211.33 211.82 210.09 211.29 0.5M
2022-01-07 212.10 212.65 210.74 211.38 0.3M
2022-01-06 216.34 217.26 214.88 215.06 0.3M
2022-01-05 219.92 221.96 219.34 219.37 0.2M
2022-01-04 221.60 223.14 221.34 222.11 0.2M
2022-01-03 219.94 221.06 219.45 220.92 0.2M