Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DEON.MX stock page

Diageo plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-292,318.932,318.932,232.002,232.002,057.15364
2024-05-282,318.932,318.932,318.932,318.932,137.270
2024-05-272,318.932,318.932,318.932,318.932,137.277
2024-05-242,318.932,318.932,318.932,318.932,137.270
2024-05-232,318.932,318.932,318.932,318.932,137.270
2024-05-222,318.932,318.932,318.932,318.932,137.27144
2024-05-212,479.602,479.602,479.602,479.602,285.360
2024-05-202,479.602,479.602,479.602,479.602,285.360
2024-05-172,479.602,479.602,479.602,479.602,285.360
2024-05-162,384.582,479.602,384.582,479.602,285.36131
2024-05-152,405.002,405.002,405.002,405.002,216.600
2024-05-142,413.272,413.272,405.002,405.002,216.60646
2024-05-132,338.172,338.172,338.172,338.172,155.000
2024-05-102,338.172,338.172,338.172,338.172,155.000
2024-05-092,338.172,338.172,338.172,338.172,155.000
2024-05-082,338.172,338.172,338.172,338.172,155.0026
2024-05-072,328.252,328.252,328.252,328.252,145.860
2024-05-062,328.252,328.252,328.252,328.252,145.860
2024-05-032,328.252,328.252,328.252,328.252,145.86118
2024-05-022,364.572,364.572,364.572,364.572,179.340
2024-04-302,364.572,364.572,364.572,364.572,179.340
2024-04-292,364.572,364.572,364.572,364.572,179.340
2024-04-262,364.572,364.572,364.572,364.572,179.340
2024-04-252,375.002,375.002,364.572,364.572,179.3444
2024-04-242,367.352,367.352,367.352,367.352,181.900
2024-04-232,367.352,367.352,367.352,367.352,181.900
2024-04-222,367.352,367.352,367.352,367.352,181.90360
2024-04-192,347.012,347.012,347.012,347.012,163.150
2024-04-182,347.012,347.012,347.012,347.012,163.150
2024-04-172,347.012,347.012,347.012,347.012,163.150
2024-04-162,335.332,347.012,335.332,347.012,163.15928
2024-04-152,381.002,381.002,381.002,381.002,194.480
2024-04-122,381.002,381.002,381.002,381.002,194.480
2024-04-112,381.002,381.002,381.002,381.002,194.480
2024-04-102,381.002,381.002,381.002,381.002,194.480
2024-04-092,381.002,381.002,381.002,381.002,194.480
2024-04-082,381.002,381.002,381.002,381.002,194.480
2024-04-052,464.392,464.392,381.002,381.002,194.48129
2024-04-042,464.392,464.392,464.392,464.392,271.340
2024-04-032,464.392,464.392,464.392,464.392,271.340
2024-04-022,464.392,464.392,464.392,464.392,271.34345
2024-04-012,490.002,490.002,490.002,490.002,294.940
2024-03-272,490.002,490.002,490.002,490.002,294.940
2024-03-262,490.002,490.002,490.002,490.002,294.940
2024-03-252,490.002,490.002,490.002,490.002,294.940
2024-03-222,490.002,490.002,490.002,490.002,294.940
2024-03-212,490.002,490.002,490.002,490.002,294.940
2024-03-202,490.002,490.002,490.002,490.002,294.940
2024-03-192,490.002,490.002,490.002,490.002,294.940
2024-03-152,490.002,490.002,490.002,490.002,294.940
2024-03-142,490.002,490.002,490.002,490.002,294.940
2024-03-132,490.002,490.002,490.002,490.002,294.940
2024-03-122,490.002,490.002,490.002,490.002,294.940
2024-03-112,490.002,490.002,490.002,490.002,294.940
2024-03-082,490.002,490.002,490.002,490.002,294.940
2024-03-072,490.002,490.002,490.002,490.002,294.940
2024-03-062,490.002,490.002,490.002,490.002,294.94266
2024-03-052,469.192,469.192,469.192,469.192,275.760
2024-03-042,469.192,469.192,469.192,469.192,275.760
2024-03-012,469.192,469.192,469.192,469.192,275.760
← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1621.3255 MXN
2026-04-1713.7476 MXN
2025-10-1746.4503 MXN
2025-02-2832.6419 MXN
2024-08-3049.2920 MXN
2024-02-2927.4771 MXN
2023-08-2439.9978 MXN
2023-03-0227.7615 MXN
2022-08-2541.5895 MXN
2022-02-2431.4823 MXN
2021-08-2649.2392 MXN
2021-02-2531.7313 MXN
2020-08-1348.6773 MXN
2020-02-2726.2720 MXN
2019-08-082.0887 MXN
2019-02-281.3688 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.