Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diageo Plc ADR
(NY:
DEO
)
142.40
-0.55 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
192.54
193.60
189.61
189.89
422,255
-2.84(-1.47%)
Apr 28, 2022
189.89
193.26
189.01
192.73
687,073
+2.21(+1.16%)
Apr 27, 2022
192.46
193.48
188.87
190.52
1,174,004
-1.54(-0.80%)
Apr 26, 2022
196.04
196.24
192.03
192.06
343,878
-3.51(-1.79%)
Apr 25, 2022
193.78
195.85
192.49
195.57
401,780
+3.68(+1.92%)
Apr 22, 2022
194.77
195.06
191.89
191.89
331,556
-2.53(-1.30%)
Apr 21, 2022
197.20
198.00
194.32
194.42
354,851
-1.70(-0.87%)
Apr 20, 2022
194.49
196.79
194.48
196.12
575,310
+1.47(+0.76%)
Apr 19, 2022
193.64
195.25
193.56
194.65
460,924
-3.38(-1.71%)
Apr 18, 2022
199.28
200.28
197.59
198.03
180,746
-1.93(-0.97%)
Apr 14, 2022
198.88
200.71
198.34
199.96
475,669
+1.95(+0.98%)
Apr 13, 2022
196.09
198.63
195.98
198.01
368,692
+0.44(+0.22%)
Apr 12, 2022
197.15
199.60
197.02
197.57
460,587
-1.83(-0.92%)
Apr 11, 2022
198.58
200.65
198.54
199.40
279,452
-1.33(-0.66%)
Apr 08, 2022
199.87
201.50
199.26
200.73
308,975
-0.46(-0.23%)
Apr 07, 2022
199.66
201.79
199.28
201.19
418,122
-1.30(-0.64%)
Apr 06, 2022
199.71
202.94
199.03
202.49
453,797
+3.54(+1.78%)
Apr 05, 2022
198.45
199.66
197.95
198.95
415,030
+2.12(+1.08%)
Apr 04, 2022
196.30
196.94
195.39
196.83
297,609
+0.77(+0.39%)
Apr 01, 2022
195.31
196.25
193.80
196.06
328,796
+1.90(+0.98%)
Mar 31, 2022
195.08
196.49
194.01
194.15
275,050
-1.53(-0.78%)
Mar 30, 2022
195.84
196.84
194.99
195.68
230,992
-1.38(-0.70%)
Mar 29, 2022
198.11
198.88
194.22
197.06
375,233
+4.22(+2.19%)
Mar 28, 2022
192.60
193.06
191.29
192.84
277,206
-0.82(-0.42%)
Mar 25, 2022
193.58
193.84
191.98
193.67
369,207
+2.70(+1.41%)
Mar 24, 2022
189.89
190.99
189.42
190.97
281,747
+2.12(+1.12%)
Mar 23, 2022
189.59
190.31
188.46
188.85
316,819
-2.24(-1.17%)
Mar 22, 2022
189.75
191.43
189.28
191.09
357,674
+3.33(+1.77%)
Mar 21, 2022
188.47
188.96
186.80
187.76
252,502
-1.74(-0.92%)
Mar 18, 2022
184.65
189.97
184.60
189.50
529,340
+2.80(+1.50%)
Mar 17, 2022
184.41
187.38
183.68
186.70
582,912
+4.29(+2.35%)
Mar 16, 2022
179.26
182.66
178.30
182.41
616,172
+7.58(+4.34%)
Mar 15, 2022
175.74
175.85
172.52
174.83
444,220
+3.07(+1.79%)
Mar 14, 2022
171.93
174.73
171.36
171.76
360,045
+3.89(+2.32%)
Mar 11, 2022
169.78
171.11
167.83
167.87
316,874
-2.48(-1.46%)
Mar 10, 2022
171.39
173.64
169.71
170.35
529,393
-8.50(-4.75%)
Mar 09, 2022
176.66
180.08
175.96
178.85
567,881
+8.82(+5.19%)
Mar 08, 2022
172.39
173.47
168.12
170.03
527,617
+1.81(+1.07%)
Mar 07, 2022
172.18
172.75
167.70
168.22
856,829
-10.67(-5.96%)
Mar 04, 2022
179.61
180.11
177.23
178.89
541,984
-5.02(-2.73%)
Mar 03, 2022
186.19
186.54
183.43
183.91
363,161
-2.58(-1.38%)
Mar 02, 2022
185.88
187.68
185.80
186.49
379,831
-1.19(-0.63%)
Mar 01, 2022
190.75
191.81
185.81
187.67
388,581
-3.18(-1.67%)
Feb 28, 2022
190.61
192.46
189.21
190.86
342,910
-2.16(-1.12%)
Feb 25, 2022
190.18
193.10
190.72
193.02
476,713
+8.53(+4.63%)
Feb 24, 2022
182.55
184.60
180.45
184.48
550,483
-4.45(-2.36%)
Feb 23, 2022
192.63
192.70
188.69
188.93
312,072
-0.08(-0.04%)
Feb 22, 2022
188.36
189.82
188.05
189.01
334,513
-0.38(-0.20%)
Feb 18, 2022
189.39
0
+1.08(+0.57%)
Feb 17, 2022
188.44
189.13
187.02
188.31
528,910
-0.12(-0.07%)
Feb 16, 2022
187.03
188.87
186.99
188.43
295,436
-1.25(-0.66%)
Feb 15, 2022
190.32
190.88
189.16
189.68
2,198,482
+1.48(+0.79%)
Feb 14, 2022
189.29
189.48
187.24
188.20
293,269
-3.14(-1.64%)
Feb 11, 2022
193.59
194.69
191.03
191.34
357,498
-2.30(-1.19%)
Feb 10, 2022
194.33
195.93
193.09
193.65
289,084
-3.28(-1.67%)
Feb 09, 2022
197.22
197.31
195.98
196.93
259,118
+2.11(+1.08%)
Feb 08, 2022
193.84
195.24
193.74
194.82
238,003
-0.11(-0.06%)
Feb 07, 2022
196.92
197.26
194.85
194.94
280,962
+0.37(+0.19%)
Feb 04, 2022
194.70
195.56
193.15
194.56
272,132
-0.74(-0.38%)
Feb 03, 2022
196.29
195.24
195.31
299,361
-3.82(-1.92%)
Feb 02, 2022
198.94
199.91
198.26
199.13
343,015
+3.57(+1.82%)
Feb 01, 2022
197.16
197.19
193.81
195.56
532,249
+2.13(+1.10%)
Jan 31, 2022
191.57
193.76
193.43
478,436
+1.86(+0.97%)
Jan 28, 2022
190.81
191.70
188.84
191.57
374,191
+1.04(+0.55%)
Jan 27, 2022
192.30
193.67
189.68
190.53
606,605
+2.64(+1.40%)
Jan 26, 2022
191.20
191.57
186.95
187.89
478,928
-2.63(-1.38%)
Jan 25, 2022
189.64
191.43
188.59
190.52
484,170
-1.75(-0.91%)
Jan 24, 2022
192.37
192.49
187.79
192.27
443,581
-0.50(-0.26%)
Jan 21, 2022
194.91
195.78
192.64
192.77
525,968
-1.13(-0.58%)
Jan 20, 2022
195.18
196.70
193.66
193.90
359,232
-0.14(-0.07%)
Jan 19, 2022
193.65
195.50
193.40
194.04
394,115
+1.52(+0.79%)
Jan 18, 2022
191.29
193.32
190.94
192.53
391,815
-3.11(-1.59%)
Jan 14, 2022
195.64
0
-1.20(-0.61%)
Jan 13, 2022
197.56
197.75
196.32
196.84
304,988
-1.71(-0.86%)
Jan 12, 2022
198.74
199.13
198.07
198.55
293,690
-0.44(-0.22%)
Jan 11, 2022
197.53
199.24
196.85
198.99
397,343
-1.40(-0.70%)
Jan 10, 2022
200.43
200.89
199.25
200.39
485,921
-0.08(-0.04%)
Jan 07, 2022
201.16
201.68
199.87
200.47
326,514
-3.49(-1.71%)
Jan 06, 2022
205.18
206.05
203.79
203.96
366,116
-4.09(-1.96%)
Jan 05, 2022
208.57
210.51
208.02
208.05
262,765
-2.60(-1.23%)
Jan 04, 2022
210.17
211.62
209.92
210.65
209,359
+1.13(+0.54%)
Jan 03, 2022
208.59
209.65
208.13
209.52
193,737
+0.74(+0.35%)
Dec 31, 2021
206.88
209.09
206.88
208.78
117,239
+0.92(+0.44%)
Dec 30, 2021
209.34
209.56
207.67
207.86
181,303
-2.49(-1.18%)
Dec 29, 2021
209.45
210.62
209.29
210.35
247,712
+2.09(+1.00%)
Dec 28, 2021
208.45
208.93
207.72
208.26
153,277
-0.39(-0.19%)
Dec 27, 2021
206.06
208.75
205.56
208.65
160,071
+2.78(+1.35%)
Dec 23, 2021
205.04
206.69
205.03
205.87
190,227
+0.42(+0.20%)
Dec 22, 2021
203.06
205.55
203.06
205.45
276,110
+2.43(+1.20%)
Dec 21, 2021
200.93
203.28
200.93
203.03
236,489
+2.24(+1.11%)
Dec 20, 2021
199.72
201.01
199.12
200.79
184,153
+0.85(+0.43%)
Dec 17, 2021
199.19
201.27
198.95
199.93
593,059
+0.39(+0.19%)
Dec 16, 2021
199.50
200.98
198.95
199.54
244,350
+0.39(+0.19%)
Dec 15, 2021
197.17
199.16
196.66
199.16
188,121
+1.58(+0.80%)
Dec 14, 2021
198.47
199.13
196.77
197.58
215,192
-0.65(-0.33%)
Dec 13, 2021
199.38
199.76
197.93
198.23
191,292
-0.87(-0.44%)
Dec 10, 2021
198.79
199.21
198.26
199.10
172,227
+1.77(+0.90%)
Dec 09, 2021
198.32
198.60
197.32
197.32
300,896
-3.67(-1.83%)
Dec 08, 2021
201.48
201.70
199.53
201.00
191,885
-0.71(-0.35%)
Dec 07, 2021
200.53
202.12
200.30
201.71
177,940
+3.11(+1.57%)
Dec 06, 2021
196.85
199.18
196.81
198.60
275,548
+4.52(+2.33%)
Dec 03, 2021
194.38
194.68
192.84
194.07
296,440
-0.58(-0.30%)
Dec 02, 2021
193.55
195.41
193.47
194.65
279,272
+4.24(+2.23%)
Dec 01, 2021
195.09
195.46
190.40
190.41
463,573
-2.28(-1.18%)
Nov 30, 2021
192.31
193.77
191.95
192.69
429,744
-1.74(-0.89%)
Nov 29, 2021
193.95
194.56
193.46
194.42
191,554
+3.03(+1.58%)
Nov 26, 2021
191.92
192.15
190.53
191.40
300,020
-5.18(-2.63%)
Nov 24, 2021
195.87
196.69
195.51
196.58
165,700
-0.58(-0.29%)
Nov 23, 2021
196.75
197.40
196.02
197.15
220,884
+0.10(+0.05%)
Nov 22, 2021
198.34
198.95
196.98
197.05
212,834
-0.89(-0.45%)
Nov 19, 2021
199.16
199.21
197.48
197.94
226,416
-1.21(-0.61%)
Nov 18, 2021
198.52
199.31
198.96
199.16
211,520
+0.30(+0.15%)
Nov 17, 2021
197.80
199.00
197.39
198.85
354,591
+2.90(+1.48%)
Nov 16, 2021
197.53
197.93
195.90
195.95
308,132
+1.48(+0.76%)
Nov 15, 2021
194.62
195.09
193.98
194.47
185,863
+0.20(+0.10%)
Nov 12, 2021
194.72
195.27
194.26
194.27
200,211
+0.78(+0.40%)
Nov 11, 2021
193.82
194.04
193.17
193.49
153,458
+0.54(+0.28%)
Nov 10, 2021
193.84
192.71
192.95
165,327
-0.45(-0.23%)
Nov 09, 2021
193.78
194.04
192.88
193.40
169,830
-0.45(-0.23%)
Nov 08, 2021
194.42
194.56
193.12
193.84
251,647
-0.25(-0.13%)
Nov 05, 2021
192.91
194.10
192.91
194.09
261,768
+0.59(+0.30%)
Nov 04, 2021
192.46
193.89
192.45
193.50
176,767
-0.38(-0.20%)
Nov 03, 2021
192.25
194.06
191.81
193.88
210,062
+1.63(+0.85%)
Nov 02, 2021
190.90
192.27
190.86
192.25
180,198
+1.44(+0.76%)
Nov 01, 2021
189.54
190.93
189.37
190.81
178,617
+1.44(+0.76%)
Oct 29, 2021
189.53
190.38
188.95
189.37
183,861
-1.04(-0.55%)
Oct 28, 2021
190.12
191.09
189.99
190.41
196,943
+1.82(+0.97%)
Oct 27, 2021
189.79
189.97
188.43
188.59
186,651
-1.54(-0.81%)
Oct 26, 2021
190.01
190.13
196,247
+0.69(+0.37%)
Oct 25, 2021
190.45
190.45
189.16
189.43
214,512
-1.62(-0.85%)
Oct 22, 2021
190.95
191.57
190.36
191.06
189,686
+1.67(+0.88%)
Oct 21, 2021
190.10
190.71
188.76
189.39
268,439
-1.84(-0.96%)
Oct 20, 2021
190.81
191.67
190.67
191.23
181,715
+1.57(+0.83%)
Oct 19, 2021
189.22
189.83
188.59
189.65
190,442
+1.65(+0.88%)
Oct 18, 2021
187.11
188.54
186.80
188.00
230,934
-0.99(-0.52%)
Oct 15, 2021
188.45
189.27
188.13
188.99
169,777
-0.13(-0.07%)
Oct 14, 2021
189.00
189.60
188.35
189.12
293,179
+2.09(+1.12%)
Oct 13, 2021
185.90
187.16
185.70
187.03
692,153
+3.78(+2.06%)
Oct 12, 2021
183.39
184.64
182.95
183.26
533,560
+0.20(+0.11%)
Oct 11, 2021
183.61
184.04
182.91
183.06
185,570
-0.67(-0.37%)
Oct 08, 2021
183.42
184.19
183.22
183.74
195,456
+0.48(+0.26%)
Oct 07, 2021
183.39
184.28
183.05
183.25
267,914
+0.34(+0.19%)
Oct 06, 2021
180.25
182.99
180.13
182.91
281,739
+0.10(+0.06%)
Oct 05, 2021
182.46
183.54
181.88
182.81
197,618
-0.26(-0.14%)
Oct 04, 2021
182.95
183.83
181.30
183.06
271,134
+0.26(+0.14%)
Oct 01, 2021
182.54
183.26
180.50
182.81
393,942
-0.24(-0.13%)
Sep 30, 2021
185.93
185.97
182.51
183.04
558,733
+1.79(+0.99%)
Sep 29, 2021
181.32
181.88
180.38
181.25
229,012
+1.24(+0.69%)
Sep 28, 2021
180.81
181.71
179.70
180.01
448,025
-1.54(-0.85%)
Sep 27, 2021
181.76
182.47
181.01
181.54
425,418
+1.49(+0.83%)
Sep 24, 2021
181.16
181.66
179.76
180.06
476,529
-1.91(-1.05%)
Sep 23, 2021
182.59
183.52
181.85
181.96
308,954
+0.97(+0.53%)
Sep 22, 2021
181.67
182.58
180.80
180.99
502,442
+1.64(+0.91%)
Sep 21, 2021
179.75
180.63
179.28
179.35
281,543
+1.59(+0.90%)
Sep 20, 2021
177.32
178.40
176.39
177.76
277,007
-2.45(-1.36%)
Sep 17, 2021
181.86
182.13
179.49
180.21
319,047
-1.56(-0.86%)
Sep 16, 2021
181.41
182.23
180.02
181.77
337,049
-0.39(-0.21%)
Sep 15, 2021
182.89
183.05
181.25
182.16
325,540
-1.00(-0.55%)
Sep 14, 2021
184.82
185.26
182.82
183.16
274,160
-1.70(-0.92%)
Sep 13, 2021
185.38
185.93
184.26
184.86
257,299
+1.26(+0.69%)
Sep 10, 2021
185.19
185.40
183.59
183.60
338,876
+1.02(+0.56%)
Sep 09, 2021
183.16
183.79
182.46
182.59
287,437
-0.65(-0.35%)
Sep 08, 2021
183.02
183.52
182.45
183.23
255,772
+0.25(+0.13%)
Sep 07, 2021
184.09
184.35
182.89
182.99
234,038
-2.87(-1.55%)
Sep 03, 2021
184.99
186.20
184.55
185.86
336,214
-0.08(-0.05%)
Sep 02, 2021
186.20
186.94
185.69
185.94
245,951
-0.02(-0.01%)
Sep 01, 2021
185.75
186.55
184.90
185.96
341,406
+3.76(+2.07%)
Aug 31, 2021
182.05
182.28
181.49
182.20
302,584
+0.05(+0.03%)
Aug 30, 2021
182.49
182.57
181.79
182.15
144,908
-0.26(-0.14%)
Aug 27, 2021
181.83
182.66
181.57
182.41
454,364
+1.81(+1.00%)
Aug 26, 2021
181.36
181.64
180.37
180.59
311,091
-0.35(-0.20%)
Aug 25, 2021
181.36
181.59
180.69
180.95
268,318
-0.32(-0.18%)
Aug 24, 2021
180.69
181.60
180.32
181.27
250,076
+0.05(+0.03%)
Aug 23, 2021
181.13
181.68
180.58
181.22
665,951
+1.65(+0.92%)
Aug 20, 2021
178.89
180.13
178.49
179.57
843,098
-3.73(-2.03%)
Aug 19, 2021
182.40
183.77
181.80
183.30
797,006
-2.49(-1.34%)
Aug 18, 2021
186.82
187.42
185.62
185.79
506,376
-0.44(-0.24%)
Aug 17, 2021
186.51
186.92
185.57
186.23
472,858
-2.46(-1.31%)
Aug 16, 2021
187.77
188.72
187.38
188.69
366,380
-0.03(-0.02%)
Aug 13, 2021
188.11
188.93
187.88
188.72
278,559
+2.30(+1.24%)
Aug 12, 2021
186.81
187.05
186.15
186.42
253,845
-0.01(-0.00%)
Aug 11, 2021
186.10
186.79
185.97
186.43
401,120
+0.02(+0.01%)
Aug 10, 2021
186.88
187.23
185.88
186.41
308,471
+0.19(+0.10%)
Aug 09, 2021
186.37
186.80
185.59
186.22
271,292
-0.12(-0.07%)
Aug 06, 2021
186.87
187.28
186.12
186.34
259,743
-2.60(-1.38%)
Aug 05, 2021
188.96
189.09
187.93
188.95
355,619
+1.22(+0.65%)
Aug 04, 2021
188.92
189.50
187.64
187.73
326,403
+0.43(+0.23%)
Aug 03, 2021
187.96
188.32
186.37
187.30
325,373
+1.11(+0.60%)
Aug 02, 2021
186.50
187.43
185.63
186.19
548,522
+0.56(+0.30%)
Jul 30, 2021
186.47
187.30
185.13
185.62
361,709
+0.58(+0.31%)
Jul 29, 2021
184.70
185.98
184.27
185.04
667,235
+2.23(+1.22%)
Jul 28, 2021
181.38
183.21
181.34
182.81
349,069
+1.66(+0.91%)
Jul 27, 2021
179.71
181.35
179.53
181.16
447,481
+2.10(+1.17%)
Jul 26, 2021
178.66
179.50
178.50
179.06
331,666
-1.34(-0.74%)
Jul 23, 2021
179.71
180.95
179.42
180.40
477,979
+1.97(+1.10%)
Jul 22, 2021
179.00
179.40
178.04
178.43
481,496
+0.65(+0.36%)
Jul 21, 2021
177.47
178.25
177.38
177.78
341,088
+1.40(+0.80%)
Jul 20, 2021
175.54
176.89
175.44
176.38
428,568
+0.99(+0.57%)
Jul 19, 2021
176.57
177.16
174.55
175.39
365,443
-4.95(-2.75%)
Jul 16, 2021
180.45
180.77
179.84
180.34
289,115
-0.10(-0.06%)
Jul 15, 2021
181.12
181.90
179.78
180.44
309,660
-1.26(-0.70%)
Jul 14, 2021
180.95
181.85
180.26
181.71
463,580
+1.22(+0.67%)
Jul 13, 2021
180.70
181.55
180.25
180.49
317,464
+1.63(+0.91%)
Jul 12, 2021
179.05
179.54
178.50
178.86
238,578
+0.50(+0.28%)
Jul 09, 2021
177.25
178.59
177.15
178.37
249,686
+1.30(+0.74%)
Jul 08, 2021
176.41
177.33
175.68
177.06
344,965
-3.35(-1.86%)
Jul 07, 2021
178.84
180.59
178.82
180.42
367,693
+1.07(+0.60%)
Jul 06, 2021
179.77
179.86
178.46
179.35
512,889
+0.00(+0.00%)
Jul 02, 2021
179.74
180.18
179.04
179.35
509,367
-0.40(-0.22%)
Jul 01, 2021
179.54
181.10
179.54
179.75
220,615
+0.23(+0.13%)
Jun 30, 2021
180.78
181.60
179.05
179.52
375,181
-1.12(-0.62%)
Jun 29, 2021
181.35
181.68
180.18
180.64
291,467
-0.70(-0.39%)
Jun 28, 2021
181.57
181.91
180.96
181.34
221,482
-0.32(-0.18%)
Jun 25, 2021
181.24
181.88
181.03
181.66
238,662
-0.37(-0.20%)
Jun 24, 2021
181.63
182.45
181.34
182.03
255,589
+0.41(+0.23%)
Jun 23, 2021
184.13
184.32
181.51
181.62
467,498
-0.76(-0.42%)
Jun 22, 2021
182.55
183.05
182.15
182.37
357,659
+0.38(+0.21%)
Jun 21, 2021
181.08
182.33
179.86
182.00
437,593
+3.31(+1.86%)
Jun 18, 2021
180.13
180.38
178.56
178.68
462,124
-3.13(-1.72%)
Jun 17, 2021
179.97
182.38
179.97
181.81
281,307
-0.94(-0.51%)
Jun 16, 2021
184.81
185.12
182.49
182.75
731,117
-0.58(-0.32%)
Jun 15, 2021
183.37
183.57
182.62
183.33
540,043
+1.23(+0.67%)
Jun 14, 2021
181.41
182.30
181.22
182.10
284,124
+0.10(+0.06%)
Jun 11, 2021
182.14
182.35
181.00
182.00
286,693
-0.57(-0.31%)
Jun 10, 2021
182.33
183.44
182.33
182.57
404,151
+0.50(+0.27%)
Jun 09, 2021
182.56
183.03
182.01
182.07
362,081
+0.45(+0.25%)
Jun 08, 2021
182.22
182.33
180.90
181.62
273,726
+0.73(+0.40%)
Jun 07, 2021
182.06
182.23
180.82
180.89
262,462
+0.50(+0.28%)
Jun 04, 2021
180.89
180.98
180.21
180.39
355,232
-0.24(-0.13%)
Jun 03, 2021
179.67
180.63
179.37
180.63
490,437
-1.54(-0.84%)
Jun 02, 2021
181.71
182.64
181.60
182.17
473,018
+0.78(+0.43%)
Jun 01, 2021
181.88
182.07
180.88
181.39
675,706
+0.41(+0.23%)
May 28, 2021
180.03
181.40
180.03
180.98
332,437
+0.33(+0.18%)
May 27, 2021
180.45
180.81
179.88
180.65
378,769
+0.17(+0.09%)
May 26, 2021
180.19
180.97
180.00
180.48
344,695
+0.54(+0.30%)
May 25, 2021
179.52
180.44
179.05
179.94
330,077
+0.36(+0.20%)
May 24, 2021
179.20
179.92
179.05
179.58
413,438
+0.68(+0.38%)
May 21, 2021
180.39
180.62
178.45
178.90
306,462
-0.91(-0.50%)
May 20, 2021
178.76
180.63
178.76
179.81
446,993
+1.87(+1.05%)
May 19, 2021
177.49
178.60
176.38
177.93
336,693
+0.16(+0.09%)
May 18, 2021
178.04
178.77
177.68
177.78
363,367
+0.08(+0.04%)
May 17, 2021
177.42
178.63
177.42
177.70
344,122
+0.51(+0.29%)
May 14, 2021
176.16
177.65
176.10
177.19
405,787
+2.69(+1.54%)
May 13, 2021
171.99
174.92
171.96
174.51
368,331
+1.66(+0.96%)
May 12, 2021
175.10
175.16
172.67
172.85
540,008
+3.91(+2.32%)
May 11, 2021
168.78
169.30
167.84
168.93
266,498
-2.83(-1.65%)
May 10, 2021
172.47
172.93
171.26
171.76
459,010
+0.16(+0.09%)
May 07, 2021
170.56
172.06
170.41
171.60
230,419
+1.44(+0.85%)
May 06, 2021
169.38
170.50
168.50
170.16
385,707
+1.87(+1.11%)
May 05, 2021
169.27
169.70
168.16
168.29
586,493
-0.06(-0.03%)
May 04, 2021
169.49
169.96
168.05
168.34
422,084
-0.52(-0.30%)
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
.