Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diageo Plc ADR (NY: DEO )

136.56 +0.97 (+0.72%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 131.07 131.16 129.75 130.76 841,888 -0.25(-0.19%)
Aug 29, 2024 131.20 131.84 130.24 131.01 697,309 +0.43(+0.33%)
Aug 28, 2024 131.41 131.59 130.05 130.58 655,072 -1.28(-0.97%)
Aug 27, 2024 133.01 133.25 131.56 131.85 939,863 -1.25(-0.94%)
Aug 26, 2024 132.86 134.25 132.75 133.10 835,387 +0.62(+0.47%)
Aug 23, 2024 131.02 132.52 130.37 132.48 905,860 +2.62(+2.02%)
Aug 22, 2024 129.51 130.39 128.86 129.86 1,129,516 +1.04(+0.81%)
Aug 21, 2024 127.78 129.10 127.71 128.82 881,431 +2.82(+2.23%)
Aug 20, 2024 125.33 126.06 125.25 126.01 1,761,376 -0.91(-0.72%)
Aug 19, 2024 126.67 127.49 126.58 126.92 630,113 +0.73(+0.58%)
Aug 16, 2024 126.06 126.47 125.91 126.19 628,637 -1.70(-1.33%)
Aug 15, 2024 127.39 128.19 127.16 127.89 698,531 +2.17(+1.72%)
Aug 14, 2024 123.69 125.98 123.66 125.72 1,201,609 +0.24(+0.19%)
Aug 13, 2024 123.31 125.84 123.12 125.49 1,055,873 +3.34(+2.73%)
Aug 12, 2024 122.89 123.39 121.85 122.15 1,301,835 -0.05(-0.04%)
Aug 09, 2024 121.25 122.29 120.56 122.20 920,479 +1.68(+1.39%)
Aug 08, 2024 119.42 120.72 119.29 120.52 941,554 +0.67(+0.56%)
Aug 07, 2024 119.64 120.89 119.64 119.86 1,012,907 +1.06(+0.89%)
Aug 06, 2024 117.23 119.40 117.23 118.80 755,083 +1.04(+0.88%)
Aug 05, 2024 119.19 119.46 117.48 117.76 1,029,178 -3.34(-2.75%)
Aug 02, 2024 121.11 121.36 119.68 121.09 1,158,190 +0.63(+0.52%)
Aug 01, 2024 120.87 121.42 119.91 120.46 1,461,168 -1.93(-1.58%)
Jul 31, 2024 123.47 123.55 121.48 122.40 1,142,574 -0.63(-0.51%)
Jul 30, 2024 121.58 123.09 120.99 123.03 1,790,579 -6.06(-4.70%)
Jul 29, 2024 128.53 129.46 128.04 129.09 771,356 -0.84(-0.65%)
Jul 26, 2024 128.89 130.22 128.87 129.93 667,007 +1.71(+1.33%)
Jul 25, 2024 127.56 129.20 126.45 128.22 1,061,494 +1.03(+0.81%)
Jul 24, 2024 126.06 127.34 125.96 127.19 1,056,598 +1.15(+0.91%)
Jul 23, 2024 126.79 126.79 125.66 126.05 1,158,622 -1.20(-0.94%)
Jul 22, 2024 128.41 128.49 126.66 127.24 856,472 +1.18(+0.93%)
Jul 19, 2024 126.14 126.61 125.51 126.07 1,247,275 -0.56(-0.44%)
Jul 18, 2024 128.97 129.15 126.62 126.62 469,680 -1.97(-1.53%)
Jul 17, 2024 127.51 128.92 127.39 128.60 582,156 +1.48(+1.17%)
Jul 16, 2024 125.85 127.14 125.65 127.12 807,794 +0.33(+0.26%)
Jul 15, 2024 127.60 127.67 126.62 126.78 542,125 -2.38(-1.85%)
Jul 12, 2024 128.71 129.79 128.71 129.17 669,591 +0.06(+0.04%)
Jul 11, 2024 128.40 129.55 128.22 129.11 586,095 +2.39(+1.89%)
Jul 10, 2024 125.42 126.74 125.12 126.71 495,722 +2.43(+1.96%)
Jul 09, 2024 125.43 125.61 124.00 124.28 1,091,859 -1.40(-1.12%)
Jul 08, 2024 127.27 127.40 125.54 125.68 499,682 -1.51(-1.19%)
Jul 05, 2024 128.01 128.01 126.45 127.19 582,419 +1.26(+1.00%)
Jul 03, 2024 125.66 125.98 125.32 125.94 407,028 +2.11(+1.70%)
Jul 02, 2024 123.28 123.88 122.45 123.83 822,282 +0.33(+0.27%)
Jul 01, 2024 124.20 125.03 123.29 123.50 946,291 -0.21(-0.17%)
Jun 28, 2024 123.82 124.48 123.29 123.70 695,077 -0.85(-0.68%)
Jun 27, 2024 125.51 125.55 123.89 124.56 839,309 -1.78(-1.41%)
Jun 26, 2024 126.49 127.23 126.21 126.33 521,478 -1.59(-1.24%)
Jun 25, 2024 128.32 128.76 127.45 127.92 819,357 -1.03(-0.80%)
Jun 24, 2024 128.50 129.44 128.39 128.95 630,051 +1.09(+0.85%)
Jun 21, 2024 127.52 128.93 127.52 127.86 688,220 -1.09(-0.84%)
Jun 20, 2024 129.38 129.38 128.39 128.95 1,042,951 +2.00(+1.58%)
Jun 18, 2024 128.57 129.00 126.67 126.95 1,182,695 -2.33(-1.81%)
Jun 17, 2024 128.14 129.38 128.14 129.28 469,631 +0.20(+0.15%)
Jun 14, 2024 129.27 129.59 128.03 129.09 408,018 +0.20(+0.15%)
Jun 13, 2024 129.67 129.73 128.57 128.89 509,885 -1.96(-1.50%)
Jun 12, 2024 132.42 132.42 130.70 130.85 437,899 +0.72(+0.55%)
Jun 11, 2024 129.33 130.44 128.69 130.14 664,655 -0.31(-0.24%)
Jun 10, 2024 131.24 131.47 130.11 130.45 751,532 -3.04(-2.28%)
Jun 07, 2024 133.61 134.26 133.20 133.49 573,314 -2.64(-1.94%)
Jun 06, 2024 135.08 136.38 134.97 136.13 739,822 +2.09(+1.56%)
Jun 05, 2024 133.93 134.15 132.65 134.04 1,047,927 +1.07(+0.80%)
Jun 04, 2024 131.95 133.47 131.75 132.97 511,002 -0.25(-0.18%)
Jun 03, 2024 132.40 133.23 132.25 133.22 557,007 +0.68(+0.51%)
May 31, 2024 130.19 132.54 130.10 132.54 651,071 +2.71(+2.09%)
May 30, 2024 129.69 130.69 129.61 129.83 752,490 +0.87(+0.68%)
May 29, 2024 130.01 130.33 128.95 128.96 535,823 -2.54(-1.93%)
May 28, 2024 132.70 132.70 131.28 131.50 547,578 -2.73(-2.03%)
May 24, 2024 134.86 135.01 134.11 134.23 374,883 -0.08(-0.06%)
May 23, 2024 136.20 136.22 134.18 134.31 441,678 -2.10(-1.54%)
May 22, 2024 136.13 137.16 136.13 136.41 409,693 -0.69(-0.50%)
May 21, 2024 137.95 137.99 136.67 137.09 581,375 -0.81(-0.58%)
May 20, 2024 139.16 139.47 137.76 137.90 420,213 -1.81(-1.30%)
May 17, 2024 139.40 140.00 139.29 139.71 242,702 -0.54(-0.38%)
May 16, 2024 140.12 140.41 139.46 140.25 328,634 +1.01(+0.73%)
May 15, 2024 140.32 140.62 139.10 139.24 336,880 -1.69(-1.20%)
May 14, 2024 141.21 141.55 139.74 140.93 520,825 +1.05(+0.75%)
May 13, 2024 139.41 140.30 139.41 139.88 654,084 -0.36(-0.26%)
May 10, 2024 139.91 140.43 139.47 140.24 478,041 +0.10(+0.07%)
May 09, 2024 139.20 140.27 138.99 140.15 577,099 +1.89(+1.37%)
May 08, 2024 137.67 138.30 137.31 138.25 743,603 +1.84(+1.35%)
May 07, 2024 135.98 136.48 135.40 136.42 631,245 +1.85(+1.38%)
May 06, 2024 135.52 135.83 134.08 134.56 465,261 -0.28(-0.21%)
May 03, 2024 135.82 136.40 134.46 134.85 696,680 +0.85(+0.64%)
May 02, 2024 134.46 134.60 133.48 133.99 523,881 -0.47(-0.35%)
May 01, 2024 134.94 135.55 134.40 134.47 610,859 -1.09(-0.80%)
Apr 30, 2024 137.52 137.57 135.51 135.55 1,288,691 -1.06(-0.78%)
Apr 29, 2024 136.79 136.92 136.33 136.61 507,888 +0.59(+0.43%)
Apr 26, 2024 136.35 136.81 135.59 136.03 622,515 +0.32(+0.24%)
Apr 25, 2024 135.19 135.85 134.53 135.70 635,078 -2.03(-1.47%)
Apr 24, 2024 138.05 138.12 137.35 137.73 466,514 -0.10(-0.07%)
Apr 23, 2024 138.06 138.68 137.32 137.83 815,292 -1.60(-1.15%)
Apr 22, 2024 138.45 139.62 138.13 139.43 971,530 +1.32(+0.96%)
Apr 19, 2024 137.13 138.41 137.02 138.10 706,268 -0.03(-0.02%)
Apr 18, 2024 138.67 139.08 137.51 138.13 842,185 +0.43(+0.31%)
Apr 17, 2024 137.81 137.88 136.07 137.70 1,068,550 +4.24(+3.18%)
Apr 16, 2024 135.16 135.19 133.44 133.46 1,769,634 -1.33(-0.99%)
Apr 15, 2024 137.00 137.07 134.30 134.80 1,532,282 +0.39(+0.29%)
Apr 12, 2024 137.59 137.86 134.29 134.41 1,023,194 -3.81(-2.75%)
Apr 11, 2024 139.98 140.19 138.14 138.21 1,420,158 -1.40(-1.00%)
Apr 10, 2024 139.81 140.07 138.80 139.62 350,404 -1.57(-1.11%)
Apr 09, 2024 141.43 141.43 140.35 141.19 606,348 +0.58(+0.41%)
Apr 08, 2024 141.24 141.55 140.59 140.61 535,902 -1.11(-0.78%)
Apr 05, 2024 142.78 142.80 141.52 141.72 544,823 -1.28(-0.90%)
Apr 04, 2024 145.52 145.58 142.79 143.00 587,553 -1.85(-1.28%)
Apr 03, 2024 144.70 145.49 144.02 144.85 456,314 -1.41(-0.97%)
Apr 02, 2024 145.01 146.43 144.75 146.27 421,744 +1.24(+0.85%)
Apr 01, 2024 145.43 145.69 144.57 145.03 439,807 -0.90(-0.62%)
Mar 28, 2024 146.27 146.54 145.30 145.93 382,087 -0.67(-0.45%)
Mar 27, 2024 145.05 146.62 144.91 146.60 515,731 +1.87(+1.29%)
Mar 26, 2024 144.61 145.46 143.85 144.73 744,305 +1.77(+1.24%)
Mar 25, 2024 144.31 144.69 142.69 142.96 740,426 -0.93(-0.65%)
Mar 22, 2024 144.93 145.10 143.83 143.89 529,097 +0.40(+0.28%)
Mar 21, 2024 144.15 144.96 143.45 143.49 706,805 -0.08(-0.06%)
Mar 20, 2024 142.39 143.57 141.83 143.57 524,234 +0.53(+0.37%)
Mar 19, 2024 141.97 143.34 141.82 143.04 676,446 -0.10(-0.07%)
Mar 18, 2024 144.84 145.09 143.14 143.14 489,257 -2.77(-1.90%)
Mar 15, 2024 145.10 146.02 144.82 145.91 636,176 +0.50(+0.34%)
Mar 14, 2024 148.90 148.90 145.07 145.40 1,342,304 -2.15(-1.46%)
Mar 13, 2024 146.89 147.80 146.73 147.55 264,056 +0.79(+0.54%)
Mar 12, 2024 147.51 147.76 146.58 146.76 491,281 -0.77(-0.53%)
Mar 11, 2024 145.18 147.60 145.18 147.53 845,231 +1.19(+0.81%)
Mar 08, 2024 145.87 146.87 145.76 146.35 555,747 +0.90(+0.62%)
Mar 07, 2024 144.20 145.77 144.07 145.44 700,109 +0.83(+0.58%)
Mar 06, 2024 145.92 146.12 144.26 144.61 628,299 -1.62(-1.11%)
Mar 05, 2024 147.66 147.78 146.00 146.23 843,290 -1.16(-0.79%)
Mar 04, 2024 147.00 147.63 146.73 147.39 623,808 -0.48(-0.33%)
Mar 01, 2024 147.72 148.73 146.92 147.87 953,568 -0.09(-0.06%)
Feb 29, 2024 147.54 148.46 147.40 147.96 1,378,662 -0.75(-0.50%)
Feb 28, 2024 148.72 148.85 147.77 148.70 801,781 -1.47(-0.98%)
Feb 27, 2024 149.24 150.19 148.71 150.17 829,624 +1.87(+1.26%)
Feb 26, 2024 148.49 148.50 147.38 148.29 688,149 +0.46(+0.31%)
Feb 23, 2024 147.13 148.25 147.08 147.84 1,312,565 +0.55(+0.38%)
Feb 22, 2024 146.39 147.40 145.71 147.28 936,235 +0.64(+0.44%)
Feb 21, 2024 146.08 146.90 145.88 146.64 811,140 +0.76(+0.52%)
Feb 20, 2024 144.67 146.80 144.50 145.89 1,445,473 +3.28(+2.30%)
Feb 16, 2024 143.74 143.74 142.25 142.60 659,094 -0.89(-0.62%)
Feb 15, 2024 141.51 144.84 141.51 143.50 1,308,086 +2.56(+1.82%)
Feb 14, 2024 139.43 141.10 139.17 140.94 672,789 +1.50(+1.08%)
Feb 13, 2024 140.53 141.04 138.74 139.43 604,463 -3.10(-2.17%)
Feb 12, 2024 141.16 143.00 141.11 142.53 424,811 +0.33(+0.23%)
Feb 09, 2024 142.51 142.81 142.02 142.20 431,283 -1.21(-0.85%)
Feb 08, 2024 144.01 144.39 143.17 143.41 564,001 -0.85(-0.59%)
Feb 07, 2024 145.27 145.43 143.98 144.26 473,385 -1.24(-0.85%)
Feb 06, 2024 144.70 146.03 144.34 145.51 615,610 +0.41(+0.28%)
Feb 05, 2024 145.06 145.65 144.19 145.10 852,815 +0.37(+0.25%)
Feb 02, 2024 147.28 147.28 143.70 144.73 1,063,389 +0.10(+0.07%)
Feb 01, 2024 140.91 144.83 140.52 144.63 1,012,419 +4.52(+3.23%)
Jan 31, 2024 141.15 142.18 139.98 140.11 846,514 -0.28(-0.20%)
Jan 30, 2024 141.28 142.70 139.87 140.39 1,421,843 +0.10(+0.07%)
Jan 29, 2024 140.18 140.31 139.09 140.29 1,600,535 -0.02(-0.01%)
Jan 26, 2024 141.46 141.78 140.13 140.31 1,095,603 +3.52(+2.58%)
Jan 25, 2024 134.80 137.43 133.98 136.79 1,433,300 +3.31(+2.48%)
Jan 24, 2024 134.33 134.72 133.47 133.48 905,618 -0.86(-0.64%)
Jan 23, 2024 133.31 134.99 132.46 134.34 1,035,851 +0.65(+0.49%)
Jan 22, 2024 134.62 134.92 133.08 133.69 885,893 -0.72(-0.53%)
Jan 19, 2024 134.32 134.78 133.25 134.41 704,781 -1.21(-0.90%)
Jan 18, 2024 134.81 135.79 134.62 135.62 677,910 +0.76(+0.56%)
Jan 17, 2024 135.52 136.08 134.53 134.87 887,553 -2.74(-1.99%)
Jan 16, 2024 137.33 138.09 137.11 137.60 894,750 -1.34(-0.96%)
Jan 12, 2024 138.50 140.07 138.39 138.94 809,941 -0.80(-0.57%)
Jan 11, 2024 139.29 140.00 137.73 139.74 1,450,610 +1.17(+0.84%)
Jan 10, 2024 138.62 139.47 137.86 138.58 1,306,476 +2.04(+1.49%)
Jan 09, 2024 137.55 137.85 136.40 136.54 543,121 -2.28(-1.64%)
Jan 08, 2024 138.09 138.98 137.67 138.82 966,030 +1.45(+1.05%)
Jan 05, 2024 137.34 138.99 136.67 137.37 701,684 -0.91(-0.66%)
Jan 04, 2024 138.76 139.87 138.18 138.28 943,845 -0.59(-0.43%)
Jan 03, 2024 137.43 139.04 137.11 138.88 898,254 -0.96(-0.69%)
Jan 02, 2024 137.90 140.55 137.64 139.84 998,864 -1.56(-1.11%)
Dec 29, 2023 141.35 142.09 141.22 141.40 357,928 +0.19(+0.13%)
Dec 28, 2023 141.12 141.76 141.11 141.22 479,488 -0.53(-0.37%)
Dec 27, 2023 141.19 142.10 141.19 141.74 436,076 +0.23(+0.16%)
Dec 26, 2023 140.86 142.07 140.49 141.51 372,669 +0.48(+0.34%)
Dec 22, 2023 141.30 141.83 140.52 141.03 339,867 +0.03(+0.02%)
Dec 21, 2023 140.48 141.07 139.43 141.00 685,245 +2.07(+1.49%)
Dec 20, 2023 141.48 141.61 138.94 138.94 564,517 -2.42(-1.71%)
Dec 19, 2023 140.59 141.65 140.45 141.35 707,819 +0.69(+0.49%)
Dec 18, 2023 140.15 140.85 139.13 140.66 992,865 +1.99(+1.44%)
Dec 15, 2023 140.23 140.52 138.60 138.67 1,266,231 -2.79(-1.97%)
Dec 14, 2023 141.90 142.69 141.08 141.46 1,138,693 +1.50(+1.08%)
Dec 13, 2023 137.83 139.99 136.84 139.95 556,751 +2.20(+1.60%)
Dec 12, 2023 138.08 138.08 136.92 137.75 627,460 -0.30(-0.22%)
Dec 11, 2023 136.98 138.28 136.88 138.05 996,830 +0.24(+0.18%)
Dec 08, 2023 137.43 138.56 137.20 137.81 675,948 +1.39(+1.02%)
Dec 07, 2023 135.51 136.47 134.55 136.42 897,638 +0.92(+0.68%)
Dec 06, 2023 136.28 136.73 135.29 135.50 827,888 -1.12(-0.82%)
Dec 05, 2023 137.44 138.15 136.59 136.62 914,035 -1.16(-0.85%)
Dec 04, 2023 137.50 138.80 137.36 137.78 656,428 -1.59(-1.14%)
Dec 01, 2023 136.88 139.50 136.63 139.37 758,717 +2.91(+2.13%)
Nov 30, 2023 135.96 136.80 134.97 136.46 735,689 +1.59(+1.18%)
Nov 29, 2023 135.91 136.28 134.86 134.87 614,646 -1.72(-1.26%)
Nov 28, 2023 136.51 137.58 136.33 136.59 563,000 -1.10(-0.80%)
Nov 27, 2023 138.94 139.07 137.44 137.68 2,625,850 -1.09(-0.78%)
Nov 24, 2023 138.48 139.16 138.35 138.77 537,989 +0.42(+0.30%)
Nov 22, 2023 138.57 138.62 137.68 138.35 723,700 +0.98(+0.71%)
Nov 21, 2023 137.58 137.75 136.79 137.37 979,706 +0.46(+0.33%)
Nov 20, 2023 137.15 137.74 136.59 136.92 1,032,428 -0.03(-0.02%)
Nov 17, 2023 137.58 137.65 136.29 136.94 1,061,599 +1.35(+0.99%)
Nov 16, 2023 137.03 137.65 135.37 135.60 757,209 -3.36(-2.42%)
Nov 15, 2023 140.80 141.29 138.43 138.95 963,268 -2.24(-1.59%)
Nov 14, 2023 141.30 141.84 140.41 141.20 930,439 +2.81(+2.03%)
Nov 13, 2023 136.69 139.17 136.46 138.39 1,472,906 +1.31(+0.96%)
Nov 10, 2023 134.94 138.44 129.06 137.08 3,268,342 -18.20(-11.72%)
Nov 09, 2023 156.66 156.91 155.16 155.28 425,758 +0.24(+0.16%)
Nov 08, 2023 155.63 156.28 154.57 155.04 717,923 +1.17(+0.76%)
Nov 07, 2023 154.35 154.73 153.66 153.87 373,542 -0.62(-0.40%)
Nov 06, 2023 154.91 155.19 154.37 154.49 598,268 -0.46(-0.29%)
Nov 03, 2023 155.37 155.85 154.53 154.94 455,887 +1.76(+1.15%)
Nov 02, 2023 152.85 153.44 152.01 153.19 483,725 +3.28(+2.19%)
Nov 01, 2023 149.73 150.13 148.87 149.91 428,810 +0.89(+0.60%)
Oct 31, 2023 148.59 149.42 148.05 149.01 436,250 +1.21(+0.82%)
Oct 30, 2023 146.97 148.44 146.66 147.80 589,296 +4.13(+2.88%)
Oct 27, 2023 145.30 146.20 143.16 143.66 922,969 -4.62(-3.12%)
Oct 26, 2023 148.18 149.21 148.02 148.28 843,595 -1.16(-0.77%)
Oct 25, 2023 149.60 150.61 148.77 149.44 301,669 -0.19(-0.13%)
Oct 24, 2023 148.25 150.02 148.16 149.63 490,611 +1.75(+1.18%)
Oct 23, 2023 147.03 148.75 146.71 147.88 426,502 +0.36(+0.24%)
Oct 20, 2023 147.81 148.66 147.42 147.53 501,855 -1.42(-0.95%)
Oct 19, 2023 149.15 150.18 148.43 148.94 556,825 +1.09(+0.74%)
Oct 18, 2023 148.61 149.58 147.75 147.86 401,223 -1.14(-0.76%)
Oct 17, 2023 148.71 149.42 148.13 148.99 458,230 +0.09(+0.06%)
Oct 16, 2023 146.09 149.17 145.99 148.91 1,293,484 +3.29(+2.26%)
Oct 13, 2023 145.66 146.77 144.92 145.61 465,695 -1.26(-0.86%)
Oct 12, 2023 149.88 149.88 146.57 146.88 712,559 -3.25(-2.17%)
Oct 11, 2023 149.81 150.13 148.75 150.13 822,962 +2.09(+1.41%)
Oct 10, 2023 148.63 149.26 147.11 148.04 795,129 +0.87(+0.59%)
Oct 09, 2023 146.35 147.22 145.81 147.17 375,140 -0.08(-0.05%)
Oct 06, 2023 145.19 148.07 143.52 147.25 954,603 +1.29(+0.88%)
Oct 05, 2023 145.88 146.30 145.03 145.95 658,655 +0.43(+0.29%)
Oct 04, 2023 145.07 145.66 143.48 145.53 731,702 +2.84(+1.99%)
Oct 03, 2023 143.49 143.76 142.31 142.68 359,600 -0.22(-0.16%)
Oct 02, 2023 144.01 144.26 142.60 142.91 560,440 -1.91(-1.32%)
Sep 29, 2023 146.86 147.06 144.13 144.82 666,011 -0.59(-0.41%)
Sep 28, 2023 145.50 146.25 144.54 145.41 783,256 +1.13(+0.78%)
Sep 27, 2023 145.18 145.34 143.53 144.28 685,559 -1.92(-1.31%)
Sep 26, 2023 147.56 147.65 146.20 146.21 447,067 -2.22(-1.50%)
Sep 25, 2023 148.41 148.56 148.06 148.43 348,737 -2.60(-1.72%)
Sep 22, 2023 152.14 152.52 150.95 151.03 323,698 +0.09(+0.06%)
Sep 21, 2023 152.25 152.63 150.90 150.94 387,864 -3.79(-2.45%)
Sep 20, 2023 155.70 155.92 154.71 154.73 263,247 +0.55(+0.36%)
Sep 19, 2023 154.28 154.64 153.38 154.18 434,789 +0.95(+0.62%)
Sep 18, 2023 153.68 153.83 152.70 153.22 397,600 -1.04(-0.67%)
Sep 15, 2023 155.09 155.29 153.79 154.26 698,470 -0.75(-0.48%)
Sep 14, 2023 153.22 155.15 153.22 155.01 427,508 +0.74(+0.48%)
Sep 13, 2023 153.67 154.65 153.66 154.27 246,102 -0.53(-0.34%)
Sep 12, 2023 155.27 155.48 154.66 154.81 292,966 -0.84(-0.54%)
Sep 11, 2023 156.60 156.64 155.47 155.64 383,467 -1.00(-0.64%)
Sep 08, 2023 156.51 156.81 156.05 156.64 273,047 +0.84(+0.54%)
Sep 07, 2023 155.55 156.36 155.06 155.80 451,630 +0.71(+0.46%)
Sep 06, 2023 156.56 156.74 154.84 155.09 567,526 +0.44(+0.28%)
Sep 05, 2023 156.27 156.45 154.62 154.65 708,932 -4.30(-2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.