Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Diageo PLC ADR (DEO)

Symbol	Exchange	Currency
DEO	NYSE	USD	Real-time
DGEl	BATS Europe	GBP	Delayed
3SDO	London	GBP	Real-time
3LDO	London	GBP	Real-time
DGE	London	GBP	Real-time
DEON	Mexico	MXN	Delayed
DGE	Xetra	EUR	Delayed
DGE	TradeGate	EUR	Delayed
DGE	Frankfurt	EUR	Delayed
DGE	Paris	EUR	Real-time
DEO	Buenos Aires	ARS	Delayed

Add to/Remove from a Portfolio Add to Watchlist

188.29 -0.08 -0.04%

08/08 - Closed. Currency in USD ( Disclaimer )

Pre Market

188.32

+0.03

+0.02%

11:48:16 - Real-time Data

Volume: 234,210
Bid/Ask: 0.00 / 0.00
Day's Range: 187.93 - 190.60

Type: Equity

Market: United States

Overview
Profile
Historical Data
Index Component

DEO Historical Data

Assess DEO share price history. View the open price, closing price, historical highs, lows, changes and % change of the Diageo ADR stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Aug 08, 2022	188.29	189.60	190.60	187.93	234.21K	-0.04%
Aug 05, 2022	188.37	187.87	188.56	186.52	354.49K	-0.86%
Aug 04, 2022	190.00	188.99	190.39	188.86	195.36K	-0.34%
Aug 03, 2022	190.65	188.35	190.91	187.55	366.95K	0.78%
Aug 02, 2022	189.18	190.58	190.92	189.03	244.38K	-1.58%
Aug 01, 2022	192.22	191.75	194.04	191.75	318.12K	0.43%
Jul 29, 2022	191.40	188.88	191.44	188.78	365.33K	0.50%
Jul 28, 2022	190.44	187.78	190.53	186.78	435.26K	2.62%
Jul 27, 2022	185.58	183.41	185.84	182.04	515.39K	2.55%
Jul 26, 2022	180.97	180.49	181.37	180.08	221.85K	0.31%
Jul 25, 2022	180.41	180.34	180.55	179.44	232.86K	0.76%
Jul 22, 2022	179.05	179.09	180.44	178.32	232.76K	0.27%
Jul 21, 2022	178.57	176.96	178.74	176.56	314.26K	1.62%
Jul 20, 2022	175.73	177.09	177.35	175.36	230.18K	-1.64%
Jul 19, 2022	178.66	176.80	178.73	176.64	1.76M	2.73%
Jul 18, 2022	173.91	177.13	177.24	173.64	551.62K	-0.47%
Jul 15, 2022	174.73	173.98	175.24	172.96	359.43K	1.36%
Jul 14, 2022	172.38	171.41	172.76	170.30	501.58K	-0.83%
Jul 13, 2022	173.83	172.37	175.11	172.06	420.37K	1.19%
Jul 12, 2022	171.78	171.03	173.23	170.87	274.95K	0.64%
Jul 11, 2022	170.68	170.84	171.64	170.05	269.79K	-0.63%

Highest: 194.04

Lowest: 170.05

Difference: 23.99

Average: 181.75

Change %: 9.62

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

DEO Comments

Write your thoughts about Diageo PLC ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,480.50	-1.87	-0.02%
DAX	13,565.42	-122.27	-0.89%
Euro Stoxx 50	3,728.65	-28.57	-0.76%
US 30	32,818.4	-14.1	-0.04%
US 500	4,131.2	-8.9	-0.21%
Nikkei 225	27,999.96	-249.28	-0.88%
GBP Index	73.85	+0.07	+0.10%

Brent Oil	97.59	+0.94	+0.97%
Crude Oil WTI	91.50	+0.74	+0.82%
Gold	1,807.40	+2.20	+0.12%
Silver	20.625	+0.011	+0.05%
Copper	3.5970	+0.0105	+0.29%
London Cocoa	1,749.00	+13.00	+0.75%
London Wheat	268.00	+3.85	+1.46%

GBP/USD	1.2105	+0.0029	+0.24%
EUR/USD	1.0227	+0.0032	+0.31%
USD/JPY	134.91	-0.09	-0.07%
EUR/GBP	0.8449	+0.0013	+0.15%
USD/CAD	1.2859	+0.0006	+0.04%
GBP/JPY	163.32	+0.28	+0.17%
AUD/USD	0.6979	-0.0009	-0.13%

Lloyds Banking	45.33	+0.09	+0.20%
Vodafone Group PLC	122.01	+1.00	+0.83%
Barclays	166.96	+0.96	+0.58%
BT Group	161.55	+2.40	+1.51%
HSBC	553.55	+8.05	+1.48%
BHP Group Ltd	2,234.00	-10.00	-0.45%
Exxon Mobil	88.95	+0.50	+0.57%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DEO	188.29	-0.08	-0.04%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	460.95	-0.95%	9.24M
Barclays	166.96	+0.58%	9.03M
BP	421.37	+1.23%	7.81M
RPS Group	204.00	+74.36%	6.84M
HSBC	553.60	+1.49%	3.21M
Shell	2,183.0	+0.99%	2.20M
Rio Tinto PLC	4,936.4	-0.48%	302.45K

Name	Last	Chg. %	Vol.
Alpha Bank	0.925	+75.59%	250.00K
RPS Group	204.00	+74.36%	6.84M
Artemis Resources	2.90	+39.53%	5.12M
Reabold	0.3695	+25.42%	100.77M
Spar Nord Bank	85.90	+24.85%	0.59K
Cordel	6.690	+23.81%	383.49K
SAF Holland	8.12	+21.28%	1.15K

Name	Last	Chg. %	Vol.
Dassault Aviation	145.00	-84.30%	0.12K
BioGaia B	91.30	-82.29%	10.55K
H Lundbeck B	33.84	-80.52%	10.46K
Dassault Systemes	41.99	-79.94%	22.49K
Atlas Copco B	101.08	-73.25%	19.89K
AMS	7.87	-61.82%	6.54K
MFE MEDIAFOREUROPE NV	0.598	-50.58%	29.14K