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
2024-11-152,461.502,461.502,461.502,461.502,311.620
2024-11-142,461.502,461.502,461.502,461.502,311.620
2024-11-132,461.502,461.502,461.502,461.502,311.620
2024-11-122,461.502,461.502,461.502,461.502,311.62141
2024-11-112,588.542,588.542,588.542,588.542,430.930
2024-11-082,588.542,588.542,588.542,588.542,430.930
2024-11-072,588.542,588.542,588.542,588.542,430.930
2024-11-062,588.542,588.542,588.542,588.542,430.930
2024-11-052,588.542,588.542,588.542,588.542,430.930
2024-11-042,588.542,588.542,588.542,588.542,430.930
2024-11-012,588.542,588.542,588.542,588.542,430.930
2024-10-312,588.542,588.542,588.542,588.542,430.936,072
2024-10-302,655.002,655.002,655.002,655.002,493.340
2024-10-292,655.002,655.002,655.002,655.002,493.340
2024-10-282,655.002,655.002,655.002,655.002,493.340
2024-10-252,655.002,655.002,655.002,655.002,493.340
2024-10-242,655.002,655.002,655.002,655.002,493.340
2024-10-232,655.002,655.002,655.002,655.002,493.340
2024-10-222,655.002,655.002,655.002,655.002,493.340
2024-10-212,655.002,655.002,655.002,655.002,493.347
2024-10-182,660.002,660.002,660.002,660.002,498.040
2024-10-172,660.002,660.002,660.002,660.002,498.040
2024-10-162,660.002,660.002,660.002,660.002,498.040
2024-10-152,660.002,660.002,660.002,660.002,498.040
2024-10-142,660.002,660.002,660.002,660.002,498.040
2024-10-112,660.002,660.002,660.002,660.002,498.040
2024-10-102,660.002,660.002,660.002,660.002,498.040
2024-10-092,660.002,660.002,660.002,660.002,498.040
2024-10-082,660.002,660.002,660.002,660.002,498.040
2024-10-072,660.002,660.002,660.002,660.002,498.040
2024-10-042,660.002,660.002,660.002,660.002,498.040
2024-10-032,660.002,660.002,660.002,660.002,498.04160
2024-10-022,742.002,742.002,742.002,742.002,575.040
2024-09-302,700.002,742.002,700.002,742.002,575.0413
2024-09-272,602.982,602.982,602.982,602.982,444.490
2024-09-262,602.982,602.982,602.982,602.982,444.490
2024-09-252,602.982,602.982,602.982,602.982,444.490
2024-09-242,602.982,602.982,602.982,602.982,444.490
2024-09-232,602.982,602.982,602.982,602.982,444.490
2024-09-202,602.982,602.982,602.982,602.982,444.490
2024-09-192,602.982,602.982,602.982,602.982,444.490
2024-09-182,602.982,602.982,602.982,602.982,444.490
2024-09-172,602.982,602.982,602.982,602.982,444.49217
2024-09-132,579.002,579.002,579.002,579.002,421.970
2024-09-122,579.002,579.002,579.002,579.002,421.975
2024-09-112,520.572,537.002,520.572,537.002,382.53261
2024-09-102,572.802,572.802,572.802,572.802,416.150
2024-09-092,572.802,572.802,572.802,572.802,416.150
2024-09-062,572.802,572.802,572.802,572.802,416.150
2024-09-052,572.802,572.802,572.802,572.802,416.150
2024-09-042,572.802,572.802,572.802,572.802,416.1564
2024-09-032,653.002,653.002,653.002,653.002,491.460
2024-09-022,653.002,653.002,653.002,653.002,491.460
2024-08-302,653.002,653.002,653.002,653.002,491.460
2024-08-292,652.032,653.002,652.032,653.002,445.171,500
2024-08-282,579.282,579.282,579.282,579.282,377.230
2024-08-272,579.282,579.282,579.282,579.282,377.230
2024-08-262,579.282,579.282,579.282,579.282,377.230
2024-08-232,579.282,579.282,579.282,579.282,377.230
2024-08-222,564.962,579.282,560.002,579.282,377.231,987
← NewerPage 9 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.