Breaking News

Diageo PLC ADR (DEON)

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

3,821.11 +0.00 +0.00%

16/05 - Closed. Currency in MXN ( Disclaimer )

Volume: 0
Bid/Ask: 3,720.96 / 3,970.00
Day's Range: 3,821.11 - 3,821.11

Type: Equity

Market: Mexico

ISIN: US25243Q2057

S/N: 25243Q205

Overview
Profile
Historical Data

DEON 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 %
May 16, 2022	3,821.11	3,821.11	3,821.11	3,821.11	0.98K	2.84%
May 12, 2022	3,715.71	3,715.71	3,715.71	3,715.71	1.80K	-0.14%
May 11, 2022	3,721.00	3,704.00	3,721.00	3,704.00	0.03K	-0.97%
May 10, 2022	3,757.52	3,748.28	3,757.52	3,748.28	4.49K	-5.21%
May 05, 2022	3,964.21	3,964.21	3,964.21	3,964.21	0.14K	-0.76%
May 04, 2022	3,994.65	4,001.75	4,001.75	3,994.65	0.92K	-1.74%
May 03, 2022	4,065.25	4,065.25	4,065.25	4,065.25	0.15K	1.43%
May 02, 2022	4,008.00	4,008.00	4,008.00	4,008.00	0.03K	-1.04%
Apr 28, 2022	4,050.00	4,050.00	4,050.00	4,050.00	0.01K	-0.29%
Apr 27, 2022	4,061.86	4,061.86	4,061.86	4,061.86	0.01K	-1.62%
Apr 25, 2022	4,128.70	4,128.70	4,128.70	4,128.70	-	0.00%
Apr 22, 2022	4,128.70	4,128.70	4,128.70	4,128.70	0.94K	1.14%
Apr 21, 2022	4,082.05	4,082.05	4,082.05	4,082.05	0.01K	-3.22%
Apr 07, 2022	4,217.90	4,217.90	4,217.90	4,217.90	0.92K	-1.20%
Apr 06, 2022	4,269.26	4,185.92	4,276.61	4,185.92	0.11K	5.25%
Apr 04, 2022	4,056.44	4,056.44	4,056.44	4,056.44	0.47K	0.20%
Apr 01, 2022	4,048.54	4,065.09	4,065.09	4,048.54	1.38K	5.95%
May 16, 2022	3,821.11	3,821.11	3,821.11	3,821.11	0.98K	2.84%
May 12, 2022	3,715.71	3,715.71	3,715.71	3,715.71	1.80K	-0.14%
May 11, 2022	3,721.00	3,704.00	3,721.00	3,704.00	0.03K	-0.97%
May 10, 2022	3,757.52	3,748.28	3,757.52	3,748.28	4.49K	-5.21%
May 05, 2022	3,964.21	3,964.21	3,964.21	3,964.21	0.14K	-0.76%
May 04, 2022	3,994.65	4,001.75	4,001.75	3,994.65	0.92K	-1.74%
May 03, 2022	4,065.25	4,065.25	4,065.25	4,065.25	0.15K	1.43%
May 02, 2022	4,008.00	4,008.00	4,008.00	4,008.00	0.03K	-1.04%
Apr 28, 2022	4,050.00	4,050.00	4,050.00	4,050.00	0.01K	-0.29%
Apr 27, 2022	4,061.86	4,061.86	4,061.86	4,061.86	0.01K	-1.62%
Apr 25, 2022	4,128.70	4,128.70	4,128.70	4,128.70	-	0.00%
Apr 22, 2022	4,128.70	4,128.70	4,128.70	4,128.70	0.94K	1.14%
Apr 21, 2022	4,082.05	4,082.05	4,082.05	4,082.05	0.01K	-3.22%

Highest: 4,276.61

Lowest: 3,704.00

Difference: 572.61

Average: 3,986.32

Change %: -9.41

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	7,518.35	+53.55	+0.72%
DAX	14,185.94	+221.56	+1.59%
Euro Stoxx 50	3,741.51	+56.17	+1.52%
US 30	32,621.1	-33.5	-0.10%
US 500	4,083.5	-5.4	-0.13%
Nikkei 225	26,859.00	+199.25	+0.75%
GBP Index	74.45	+0.67	+0.91%

Brent Oil	112.50	+0.57	+0.51%
Crude Oil WTI	110.70	+1.07	+0.98%
Gold	1,809.60	-9.30	-0.51%
Silver	21.565	-0.185	-0.85%
Copper	4.2248	-0.0075	-0.18%
London Cocoa	1,776.00	+85.00	+5.03%
London Wheat	358.50	-2.50	-0.69%

GBP/USD	1.2474	-0.0015	-0.12%
EUR/USD	1.0534	-0.0013	-0.12%
USD/JPY	129.18	-0.20	-0.16%
EUR/GBP	0.8444	+0.0002	+0.02%
USD/CAD	1.2831	+0.0022	+0.17%
GBP/JPY	161.15	-0.47	-0.29%
AUD/USD	0.7013	-0.0016	-0.23%

Lloyds Banking	43.80	+0.14	+0.31%
Vodafone Group PLC	120.30	+0.24	+0.20%
Barclays	155.86	+4.16	+2.74%
BT Group	182.50	+1.25	+0.69%
HSBC	502.40	+3.85	+0.77%
BHP Billiton Ltd	2,627.50	+50.50	+1.96%
Exxon Mobil	92.11	+1.16	+1.28%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DEON	3,821.11	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Vodafone Group PLC	120.30	+0.20%	107.84M
BP	421.25	+0.69%	50.24M
Glencore	498.25	+4.46%	35.12M
Shell	2,350.5	+0.56%	18.83M
British American Tobacco	3,502.0	+1.27%	5.63M
Unilever	3,666.0	-1.78%	4.35M
AstraZeneca	10,488.0	+0.21%	1.76M

Name	Last	Chg. %	Vol.
Lindsell Train Investment	109,500	+1000.00%	0.02K
ContourGlobal	257.00	+32.88%	10.09M
Nanoco	35.00	+31.33%	7.53M
Abingdon Health	11.75	+23.08%	2.78M
PowerHouse Energy	2.40	+19.51%	28.43M
Zealand Pharma	81.62	+14.76%	99.52K
Corcel PLC	1.400	+14.29%	847.21K

Name	Last	Chg. %	Vol.
Dassault Aviation	156.30	-83.08%	89.72K
Dassault Systemes	38.09	-81.81%	177.92K
Atlas Copco B	92.17	-75.61%	2.70K
Tilray	5.02	-72.28%	0
Fuchs Petrolub AG	24.10	-29.12%	4.93K
Kinovo	13.25	-23.19%	328.69K
Electrolux B	158.70	-21.43%	41.66K