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
2023-12-29 145.61 146.37 145.47 145.66 0.3M
2023-12-28 145.37 146.03 145.36 145.47 0.5M
2023-12-27 145.44 146.38 145.44 146.01 0.4M
2023-12-26 145.10 146.35 144.72 145.77 0.4M
2023-12-22 145.56 146.10 144.75 145.28 0.3M
2023-12-21 144.71 145.32 143.63 145.25 0.7M
2023-12-20 145.74 145.88 143.12 143.12 0.5M
2023-12-19 144.82 145.92 144.68 145.61 0.7M
2023-12-18 144.37 145.09 143.32 144.90 1.0M
2023-12-15 144.45 144.75 142.78 142.85 1.2M
2023-12-14 146.17 146.99 145.33 145.72 1.1M
2023-12-13 141.98 144.21 140.96 144.17 0.5M
2023-12-12 142.24 142.24 141.04 141.90 0.6M
2023-12-11 141.11 142.45 141.00 142.21 1.0M
2023-12-08 141.57 142.73 141.33 141.96 0.7M
2023-12-07 139.59 140.58 138.60 140.53 0.9M
2023-12-06 140.38 140.85 139.37 139.58 0.8M
2023-12-05 141.58 142.31 140.70 140.73 0.9M
2023-12-04 141.64 142.98 141.50 141.93 0.6M
2023-12-01 141.00 143.70 140.75 143.57 0.7M
2023-11-30 140.05 140.92 139.04 140.57 0.7M
2023-11-29 140.00 140.39 138.92 138.93 0.6M
2023-11-28 140.62 141.72 140.44 140.70 0.5M
2023-11-27 143.12 143.26 141.58 141.83 2.5M
2023-11-24 142.65 143.35 142.52 142.95 0.5M
2023-11-22 142.74 142.80 141.83 142.52 0.7M
2023-11-21 141.72 141.90 140.91 141.51 1.0M
2023-11-20 141.28 141.89 140.70 141.04 1.0M
2023-11-17 141.72 141.80 140.40 141.07 1.0M
2023-11-16 141.16 141.80 139.45 139.68 0.7M
2023-11-15 145.04 145.55 142.60 143.14 0.9M
2023-11-14 145.56 146.11 144.64 145.45 0.9M
2023-11-13 140.81 143.36 140.57 142.56 1.4M
2023-11-10 139.00 142.61 135.63 141.21 3.2M
2023-11-09 161.38 161.64 159.83 159.96 0.4M
2023-11-08 160.32 160.99 159.23 159.71 0.7M
2023-11-07 159.00 159.39 158.29 158.50 0.4M
2023-11-06 159.58 159.87 159.02 159.14 0.6M
2023-11-03 160.05 160.55 159.19 159.61 0.4M
2023-11-02 157.45 158.06 156.59 157.80 0.5M
2023-11-01 154.24 154.65 153.36 154.42 0.4M
2023-10-31 153.07 153.92 152.51 153.50 0.4M
2023-10-30 151.40 152.91 151.08 152.25 0.6M
2023-10-27 149.68 150.60 147.47 147.99 0.9M
2023-10-26 152.64 153.70 152.48 152.75 0.7M
2023-10-25 154.11 155.15 153.25 153.94 0.3M
2023-10-24 152.72 154.54 152.62 154.14 0.5M
2023-10-23 151.46 153.23 151.13 152.34 0.4M
2023-10-20 152.26 153.14 151.86 151.97 0.5M
2023-10-19 153.64 154.70 152.90 153.43 0.5M
2023-10-18 153.09 154.09 152.20 152.31 0.4M
2023-10-17 153.19 153.92 152.60 153.48 0.4M
2023-10-16 150.49 153.66 150.39 153.39 1.3M
2023-10-13 150.05 151.19 149.29 150.00 0.5M
2023-10-12 154.40 154.40 150.99 151.30 0.7M
2023-10-11 154.32 154.65 153.23 154.65 0.8M
2023-10-10 153.11 153.76 151.54 152.50 0.7M
2023-10-09 150.76 151.65 150.21 151.60 0.4M
2023-10-06 149.56 152.53 147.84 151.68 0.9M
2023-10-05 150.27 150.71 149.40 150.35 0.6M
2023-10-04 149.44 150.05 147.80 149.91 0.7M
2023-10-03 147.81 148.09 146.60 146.98 0.3M
2023-10-02 148.35 148.61 146.90 147.21 0.5M
2023-09-29 151.28 151.49 148.47 149.18 0.6M
2023-09-28 149.88 150.65 148.89 149.79 0.8M
2023-09-27 149.55 149.72 147.85 148.63 0.7M
2023-09-26 152.00 152.10 150.60 150.61 0.4M
2023-09-25 152.88 153.82 152.53 152.90 0.3M
2023-09-22 156.72 157.11 155.50 155.58 0.3M
2023-09-21 156.84 157.23 155.44 155.49 0.4M
2023-09-20 160.39 160.62 159.37 159.39 0.3M
2023-09-19 158.93 159.30 158.00 158.82 0.4M
2023-09-18 158.31 158.46 157.30 157.84 0.4M
2023-09-15 159.76 159.97 158.42 158.91 0.7M
2023-09-14 157.84 159.82 157.84 159.68 0.4M
2023-09-13 158.30 159.31 158.29 158.92 0.2M
2023-09-12 159.95 160.16 159.32 159.47 0.3M
2023-09-11 161.32 161.36 160.16 160.33 0.4M
2023-09-08 161.22 161.53 160.75 161.36 0.3M
2023-09-07 160.24 161.07 159.73 160.49 0.4M
2023-09-06 161.28 161.46 159.50 159.76 0.6M
2023-09-05 160.98 161.16 159.28 159.31 0.7M
2023-09-01 165.82 165.87 162.90 163.74 0.4M
2023-08-31 167.32 168.40 165.62 165.65 0.5M
2023-08-30 170.32 171.07 169.93 170.62 0.3M
2023-08-29 167.72 169.44 167.66 169.12 0.8M
2023-08-28 167.25 167.84 166.43 167.24 0.2M
2023-08-25 167.01 167.20 165.44 166.82 0.2M
2023-08-24 167.54 168.24 165.26 165.34 0.4M
2023-08-23 166.75 169.38 166.72 169.07 0.6M
2023-08-22 168.12 168.16 167.01 167.06 0.3M
2023-08-21 168.35 168.87 167.36 168.52 0.3M
2023-08-18 166.92 168.31 166.73 168.01 0.3M
2023-08-17 169.37 169.44 166.77 167.19 0.3M
2023-08-16 170.29 170.89 169.04 169.31 0.3M
2023-08-15 172.22 172.32 170.64 170.88 0.3M
2023-08-14 171.07 173.45 170.80 173.18 0.5M
2023-08-11 171.70 173.13 171.56 172.48 0.3M
2023-08-10 173.85 175.06 173.29 173.51 0.3M
2023-08-09 171.32 172.13 171.01 171.52 0.2M
2023-08-08 170.44 171.20 169.56 170.99 0.3M
2023-08-07 170.30 171.30 169.87 171.18 0.3M
2023-08-04 170.74 172.05 169.94 170.05 0.2M
2023-08-03 170.04 171.74 169.97 170.82 0.3M
2023-08-02 173.52 174.19 172.08 173.01 0.4M
2023-08-01 175.64 176.82 175.07 175.30 0.4M
2023-07-31 175.84 177.16 175.62 175.94 0.2M
2023-07-28 176.98 177.99 176.66 177.05 0.3M
2023-07-27 178.04 178.83 175.92 176.12 0.4M
2023-07-26 175.40 177.20 175.36 176.60 0.5M
2023-07-25 178.64 178.89 177.36 178.41 0.4M
2023-07-24 176.41 177.81 176.20 177.36 0.2M
2023-07-21 176.46 177.94 176.24 177.72 0.4M
2023-07-20 176.43 176.67 175.57 176.04 0.4M
2023-07-19 179.04 179.78 178.46 179.68 0.4M
2023-07-18 176.07 176.88 175.16 175.47 0.3M
2023-07-17 175.92 176.42 175.48 176.08 0.2M
2023-07-14 177.71 177.88 176.88 177.53 0.3M
2023-07-13 175.96 176.53 175.46 175.79 0.4M
2023-07-12 172.70 173.78 172.04 173.30 0.5M
2023-07-11 171.72 171.80 170.90 171.61 0.3M
2023-07-10 169.46 170.23 169.09 169.43 0.3M
2023-07-07 169.87 170.35 169.30 169.31 0.3M
2023-07-06 171.36 171.47 170.02 170.83 0.3M
2023-07-05 173.11 173.25 172.18 172.90 0.2M
2023-07-03 173.20 174.24 172.96 173.96 0.2M
2023-06-30 173.20 173.65 172.75 173.48 0.5M
2023-06-29 170.56 170.64 169.14 169.32 0.6M
2023-06-28 169.40 170.00 169.06 169.47 0.3M
2023-06-27 169.56 170.68 169.31 170.66 0.3M
2023-06-26 169.56 169.65 168.77 169.06 0.4M
2023-06-23 170.12 170.64 169.21 169.29 0.3M
2023-06-22 171.92 171.96 171.22 171.96 0.9M
2023-06-21 169.54 170.81 169.12 170.70 0.4M
2023-06-20 171.40 171.74 170.27 170.39 0.7M
2023-06-16 175.08 175.51 173.36 173.46 0.6M
2023-06-15 172.41 174.21 172.13 173.90 0.4M
2023-06-14 172.76 174.54 172.62 172.79 0.7M
2023-06-13 171.18 172.02 170.85 171.98 0.4M
2023-06-12 171.41 171.47 169.18 170.02 0.3M
2023-06-09 169.72 170.07 169.01 169.13 0.3M
2023-06-08 168.31 169.94 168.20 169.69 0.4M
2023-06-07 168.85 169.32 167.69 168.86 0.4M
2023-06-06 168.68 169.50 168.11 169.43 0.5M
2023-06-05 167.68 168.89 167.06 167.10 0.4M
2023-06-02 169.53 171.24 169.44 171.11 0.4M
2023-06-01 168.68 169.56 168.32 168.72 0.4M
2023-05-31 168.60 169.30 167.23 168.02 0.5M
2023-05-30 172.12 172.56 169.82 170.07 0.3M
2023-05-26 173.95 174.88 173.74 174.07 0.3M
2023-05-25 172.52 173.74 172.20 173.28 0.3M
2023-05-24 174.56 174.89 173.58 174.40 0.3M
2023-05-23 178.55 178.55 176.90 177.06 0.3M
2023-05-22 178.48 178.97 177.66 178.45 0.3M
2023-05-19 178.15 179.44 177.97 178.81 0.2M
2023-05-18 177.60 178.33 176.84 178.12 0.5M
2023-05-17 178.53 178.53 176.72 177.17 0.3M
2023-05-16 180.30 180.48 178.82 178.85 0.4M
2023-05-15 179.00 179.25 178.32 179.13 0.3M
2023-05-12 178.64 179.13 177.56 178.22 0.5M
2023-05-11 182.96 183.77 181.96 182.94 0.5M
2023-05-10 184.76 184.93 182.57 183.30 0.6M
2023-05-09 186.28 186.37 185.36 185.38 0.3M
2023-05-08 187.50 188.11 186.92 187.31 0.1M
2023-05-05 186.77 188.23 186.36 187.76 0.2M
2023-05-04 187.28 188.10 186.56 187.01 0.4M
2023-05-03 186.18 186.83 185.55 185.75 0.3M
2023-05-02 182.84 184.74 182.39 184.49 0.4M
2023-05-01 185.59 186.85 184.82 184.82 0.3M
2023-04-28 184.30 185.52 183.65 185.50 0.4M
2023-04-27 187.52 189.54 187.52 189.25 0.2M
2023-04-26 189.14 189.32 187.14 187.26 0.3M
2023-04-25 188.34 190.02 188.13 188.99 0.3M
2023-04-24 189.09 189.50 188.25 188.85 0.4M
2023-04-21 188.74 189.45 187.50 188.92 0.3M
2023-04-20 186.29 187.10 186.02 186.89 0.2M
2023-04-19 185.92 186.16 185.33 185.68 0.3M
2023-04-18 184.05 184.63 183.73 184.01 0.3M
2023-04-17 185.68 185.88 184.89 185.52 0.3M
2023-04-14 186.00 186.83 185.09 185.67 0.2M
2023-04-13 186.25 188.02 186.07 187.93 0.4M
2023-04-12 185.48 186.41 185.12 185.42 0.4M
2023-04-11 184.32 184.91 183.80 183.96 0.3M
2023-04-10 184.58 184.76 183.61 184.69 0.2M
2023-04-06 185.75 185.96 185.11 185.36 0.4M
2023-04-05 184.96 185.66 184.57 184.98 0.4M
2023-04-04 182.49 183.67 182.43 182.98 0.3M
2023-04-03 180.79 181.68 180.28 181.64 0.3M
2023-03-31 181.12 181.82 180.77 181.18 0.4M
2023-03-30 179.80 180.70 179.35 180.63 0.3M
2023-03-29 178.02 178.36 177.45 177.76 0.2M
2023-03-28 176.64 178.23 176.48 176.86 0.3M
2023-03-27 178.76 179.30 178.43 178.66 0.2M
2023-03-24 179.04 179.70 177.94 179.15 0.3M
2023-03-23 177.96 178.89 176.50 177.12 0.4M
2023-03-22 177.97 180.13 177.81 177.85 0.4M
2023-03-21 175.44 176.76 174.95 176.71 0.4M
2023-03-20 175.16 175.76 174.45 175.44 0.3M
2023-03-17 171.64 172.36 171.13 171.86 0.3M
2023-03-16 172.37 174.63 171.92 174.63 0.4M
2023-03-15 168.72 170.41 168.13 169.90 0.5M
2023-03-14 171.83 172.88 170.94 172.75 0.5M
2023-03-13 170.67 172.24 170.63 170.96 0.5M
2023-03-10 172.41 172.82 169.31 169.46 0.5M
2023-03-09 171.35 172.01 169.59 169.85 0.4M
2023-03-08 170.17 170.98 169.74 170.40 0.3M
2023-03-07 172.92 173.47 170.00 170.13 0.6M
2023-03-06 172.17 174.45 172.07 174.04 0.7M
2023-03-03 174.52 175.26 173.64 175.16 0.6M
2023-03-02 172.33 176.19 172.33 175.93 0.6M
2023-03-01 172.75 173.49 171.64 172.90 0.8M
2023-02-28 173.94 174.41 173.00 173.04 0.5M
2023-02-27 175.80 176.54 175.27 175.80 0.4M
2023-02-24 174.52 175.70 174.24 175.47 0.4M
2023-02-23 175.89 176.35 174.76 176.14 0.7M
2023-02-22 176.73 177.24 175.53 175.97 0.4M
2023-02-21 175.40 176.79 174.98 175.70 0.5M
2023-02-17 172.79 174.85 172.76 174.45 0.4M
2023-02-16 174.92 175.56 173.95 174.45 0.8M
2023-02-15 173.16 174.71 172.37 174.64 0.5M
2023-02-14 174.62 175.56 173.16 174.25 0.3M
2023-02-13 172.90 174.45 172.71 174.36 0.3M
2023-02-10 170.86 171.48 170.17 171.14 0.4M
2023-02-09 174.28 174.28 172.34 172.38 0.6M
2023-02-08 172.45 172.92 171.58 172.37 0.4M
2023-02-07 170.70 173.08 170.24 172.92 0.5M
2023-02-06 174.47 175.19 173.65 174.49 0.6M
2023-02-03 175.96 176.37 174.43 175.09 0.3M
2023-02-02 175.44 176.93 174.81 176.40 0.4M
2023-02-01 178.07 178.60 175.50 177.86 0.4M
2023-01-31 175.00 176.85 174.42 176.85 0.5M
2023-01-30 171.19 172.02 170.63 171.08 0.4M
2023-01-27 170.40 172.99 170.22 172.21 0.6M
2023-01-26 176.64 177.04 173.41 174.07 0.8M
2023-01-25 183.40 185.01 183.26 184.36 0.3M
2023-01-24 184.20 184.86 183.53 184.30 0.2M
2023-01-23 186.16 186.20 185.10 185.74 0.3M
2023-01-20 183.96 186.00 183.41 185.96 0.5M
2023-01-19 185.40 185.96 184.60 184.60 0.4M
2023-01-18 187.11 187.30 183.01 183.43 0.3M
2023-01-17 186.94 188.29 186.85 187.74 0.4M
2023-01-13 181.76 183.22 181.76 183.21 0.2M
2023-01-12 180.69 181.13 177.77 180.61 1.0M
2023-01-11 181.12 182.15 180.32 182.08 0.5M
2023-01-10 178.76 179.65 178.40 179.20 0.4M
2023-01-09 178.08 180.48 178.04 178.41 0.3M
2023-01-06 175.91 179.30 175.44 178.92 0.4M
2023-01-05 176.32 177.76 176.11 177.34 0.5M
2023-01-04 177.90 180.15 177.00 179.76 0.5M
2023-01-03 177.70 178.51 174.62 175.95 0.3M