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
3LDO	London	GBP	Real-time
3SDO	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

200.88 -1.85 -0.91%

25/01 - Closed. Currency in USD ( Disclaimer )

Pre Market

202.00

+1.12

+0.56%

11:27:11 - Real-time Data

Volume: 459,135
Bid/Ask: 0.00 / 0.00
Day's Range: 198.85 - 201.88

Type: Equity

Market: United States

ISIN: US25243Q2057

CUSIP: 25243Q205

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 %
Jan 25, 2022	200.88	199.96	201.88	198.85	459.14K	-0.91%
Jan 24, 2022	202.73	202.84	202.96	198.01	418.69K	-0.26%
Jan 21, 2022	203.26	205.51	206.43	203.12	498.83K	-0.58%
Jan 20, 2022	204.45	205.80	207.40	204.20	340.69K	-0.07%
Jan 19, 2022	204.60	204.18	206.14	203.92	373.78K	0.79%
Jan 18, 2022	203.00	201.70	203.84	201.33	371.56K	-1.59%
Jan 14, 2022	206.28	205.48	206.29	204.81	294.96K	-0.61%
Jan 13, 2022	207.55	208.31	208.51	207.00	289.25K	-0.86%
Jan 12, 2022	209.35	209.55	209.96	208.85	278.54K	-0.22%
Jan 11, 2022	209.81	208.28	210.08	207.56	376.84K	-0.70%
Jan 10, 2022	211.29	211.33	211.82	210.09	460.33K	-0.04%
Jan 07, 2022	211.38	212.10	212.65	210.74	309.67K	-1.71%
Jan 06, 2022	215.06	216.34	217.26	214.88	347.02K	-1.96%
Jan 05, 2022	219.37	219.92	221.96	219.34	229.58K	-1.23%
Jan 04, 2022	222.11	221.60	223.14	221.34	198.56K	0.54%
Jan 03, 2022	220.92	219.94	221.06	219.45	183.74K	0.35%
Dec 31, 2021	220.14	218.14	220.46	218.14	111.19K	0.44%
Dec 30, 2021	219.17	220.73	220.96	218.97	171.95K	-1.18%
Dec 29, 2021	221.79	220.84	222.08	220.67	234.93K	1.00%
Dec 28, 2021	219.59	219.79	220.30	219.02	145.35K	-0.19%
Dec 27, 2021	220.00	217.27	220.11	216.74	151.79K	1.35%

Highest: 223.14

Lowest: 198.01

Difference: 25.13

Average: 212.03

Change %: -7.46

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

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,500.10	+128.64	+1.75%
DAX	15,461.05	+337.18	+2.23%
Euro Stoxx 50	4,172.75	+94.49	+2.32%
US 30	34,675.1	+377.4	+1.10%
US 500	4,423.2	+66.7	+1.53%
Nikkei 225	27,011.33	-120.01	-0.44%
GBP Index	76.35	+0.29	+0.38%

Brent Oil	87.77	+0.59	+0.68%
Crude Oil WTI	86.02	+0.42	+0.49%
Gold	1,844.95	-7.55	-0.41%
Silver	23.933	+0.037	+0.15%
Copper	4.5143	+0.0643	+1.44%
London Cocoa	1,691.00	-7.00	-0.41%
London Wheat	226.05	+6.00	+2.73%

GBP/USD	1.3515	+0.0019	+0.14%
EUR/USD	1.1279	-0.0020	-0.18%
USD/JPY	114.16	+0.30	+0.26%
EUR/GBP	0.8346	-0.0019	-0.23%
USD/CAD	1.2572	-0.0056	-0.44%
GBP/JPY	154.29	+0.58	+0.38%
AUD/USD	0.7173	+0.0025	+0.35%

Lloyds Banking	52.63	+1.73	+3.40%
Vodafone Group PLC	126.36	+0.84	+0.67%
Barclays	204.60	+7.95	+4.04%
BT Group	193.80	+3.75	+1.97%
HSBC	524.30	+14.90	+2.92%
BHP Group	2,372.50	+44.00	+1.89%
Exxon Mobil	74.93	+2.14	+2.94%

More Categories

Timeframe

Apple

159.78

-1.84 -1.14%

Summary

Strong Sell

Moving Averages:

Buy 1

Sell 11

Indicators:

Buy 1

Sell 8

EUR/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

GBP/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

USD/JPY

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

AUD/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

USD/CAD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/JPY

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/CHF

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Gold

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Silver

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Copper

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Crude Oil WTI

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Brent Oil

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Natural Gas

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US Coffee C

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Dow Jones

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nasdaq 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

DAX

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

FTSE 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

CAC 40

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nikkei 225

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ETH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BCH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

IOTA/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

LTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/GBP

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

XRP/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

XLM/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple

159.78

-1.84 -1.14%

Summary

Strong Sell

Moving Averages:

Buy 1

Sell 11

Indicators:

Buy 1

Sell 8

Alphabet A

2,538.70

-77.38 -2.96%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 0

Sell 9

Bank of America

45.43

+0.88 +1.98%

Summary

Strong Buy

Moving Averages:

Buy 12

Sell 0

Indicators:

Buy 5

Sell 4

JPMorgan

146.53

+1.58 +1.09%

Summary

Strong Buy

Moving Averages:

Buy 12

Sell 0

Indicators:

Buy 10

Sell 0

Exxon Mobil

74.93

+2.14 +2.94%

Summary

Neutral

Moving Averages:

Buy 12

Sell 0

Indicators:

Buy 2

Sell 6

393.00

+13.35 +3.52%

Summary

Sell

Moving Averages:

Buy 6

Sell 6

Indicators:

Buy 3

Sell 6

Deutsche Bank AG

11.456

+0.382 +3.45%

Summary

Sell

Moving Averages:

Buy 6

Sell 6

Indicators:

Buy 1

Sell 6

U.S. 2Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 5Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 10Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 30Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

German 10 YR Bund

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US 10Y T-Note

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Japan Govt. Bond

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

UK 10Y Gilt

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR DJIA

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 1000 Growth

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 2000

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Invesco QQQ Trust

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort S&P500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort QQQ

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple	159.78	Strong Sell
Alphabet A	2,538.70	Strong Sell
Bank of America	45.43	Strong Buy
JPMorgan	146.53	Strong Buy
Exxon Mobil	74.93	Neutral
BP	393.00	Sell
Deutsche Bank AG	11.456	Sell

		Dow Jones
		Nasdaq 100
		S&P 500
		DAX
		FTSE 100
		CAC 40
		Nikkei 225

		Gold
		Silver
		Copper
		Crude Oil WTI
		Brent Oil
		Natural Gas
		US Coffee C

		EUR/USD
		GBP/USD
		USD/JPY
		AUD/USD
		USD/CAD
		EUR/JPY
		EUR/CHF

Recent Quotes

	Name	Price	Chg.	Chg. %
	DEO	200.88	-1.85	-0.91%

Market Movers

Name	Last	Chg. %	Vol.
BP	393.00	+3.52%	13.84M
Glencore	404.20	+3.92%	13.44M
Royal Dutch Shell B	1,890.2	+4.33%	4.02M
Prudential	1,268.00	+4.06%	3.75M
GlaxoSmithKline	1,624.10	+0.58%	3.14M
BHP Group	2,372.00	+1.87%	2.72M
AstraZeneca	8,534.0	+0.89%	757.41K

Name	Last	Chg. %	Vol.
SAF Holland	11.17	+66.84%	6.16K
Amigo	2.83	+45.00%	17.82M
Spar Nord Bank	95.30	+38.52%	0.07K
7Digital Group	0.5350	+25.88%	21.10M
Sensyne Health	18.41	+19.67%	9.81M
Hargreaves Services	475.80	+14.84%	147.11K
Deltex	1.379	+14.58%	1.07M

Name	Last	Chg. %	Vol.
Napster Group	0.4000	-99.89%	5.63M
Dassault Systemes	42.43	-79.73%	32.03K
IG Design	113.96	-55.29%	1.10M
Axactor	5.83	-43.22%	2.87K
GAM Holding	1.327	-40.55%	10.00K
Pantheon Infra	3.50	-36.45%	3.44K
OKYO Pharma	4.945	-27.48%	187.90K