DGE.L: Diageo plc Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 798.8276

CLOSE 798.4923

Low

LOW 650

High

HIGH 949

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	785	785	785	785
01/02/2002	783	792	777.5	781
01/03/2002	782	783.5	768	781.39
01/04/2002	777.5	787	759	763.5
01/07/2002	766	773	757	768
01/08/2002	758	774.5	758	765.19
01/09/2002	769.5	769.5	761	765
01/10/2002	766	772	761	770
01/11/2002	771.5	773	762	773
01/14/2002	772	776	766	769
01/15/2002	768	789	768	783
01/16/2002	786	787.5	774	774
01/17/2002	779	783.5	772	779
01/18/2002	776.5	783	771.5	781
01/21/2002	781	796	777	792
01/22/2002	797	797.5	791	795.9
01/23/2002	788.5	794.5	784	790
01/24/2002	789	802	785.5	794
01/25/2002	791	795	780	784
01/28/2002	787	791.5	779	785
01/29/2002	790	794	781	782
01/30/2002	782	790	779	786.5
01/31/2002	787.5	825	787.5	824
02/01/2002	825	848	821	848
02/04/2002	840	841.5	818	820
02/05/2002	811	825	806.5	809
02/06/2002	806	824	793	816
02/07/2002	811.5	824	809	815
02/08/2002	814.5	814.5	807	810
02/11/2002	803	817	803	815
02/12/2002	816	831	811.5	819.5
02/13/2002	811.5	836.5	811.5	825
02/14/2002	823.5	835	819	820
02/15/2002	829	836.5	817	826
02/18/2002	814	835	814	829
02/19/2002	824	830	820	820
02/20/2002	818	825.5	811.5	811.5
02/21/2002	815	819.5	806.5	813
02/22/2002	810	819	808	811
02/25/2002	814.5	815	803	814
02/26/2002	812.5	815	806.5	809
02/27/2002	810	818	810	815
02/28/2002	815	843	809.5	840
03/01/2002	840	872	840	870.5
03/04/2002	868	870	848	855.5
03/05/2002	858	859	845	856
03/06/2002	848	852	844	851
03/07/2002	862	863.5	850	856.5
03/08/2002	851	873	851	870.5
03/11/2002	870	877	867.5	871
03/12/2002	871	880	865	876
03/13/2002	876	896	874	888
03/14/2002	885	885	867.5	883
03/15/2002	882	895	880	890
03/18/2002	888	890	881	886.5
03/19/2002	877	892	877	882
03/20/2002	888	888	874.5	882
03/21/2002	884.5	887.5	877	884
03/22/2002	880	885.5	880	882
03/25/2002	888.5	888.5	877	880
03/26/2002	883	891	881	884
03/27/2002	884	895	881.5	890.5
03/28/2002	899.5	940	899.5	918
03/29/2002	918	918	918	918
04/01/2002	918	918	918	918
04/02/2002	922.5	925	899.5	901.5
04/03/2002	902.5	912	899.5	900.5
04/04/2002	900.5	904.5	896	901
04/05/2002	900	909	899	903.5
04/08/2002	905	908	898	904.5
04/09/2002	910	910	902	909
04/10/2002	909	915	905	906.5
04/11/2002	906	914	902.5	907
04/12/2002	906	915.5	906	913.5
04/15/2002	913	914.5	904.5	907.5
04/16/2002	914	918	904	908.5
04/17/2002	913	913	900	902
04/18/2002	898	908	896.5	902.5
04/19/2002	900.5	909	900.5	909
04/22/2002	912	939	906.5	933
04/23/2002	935	945	927	930.5
04/24/2002	931.5	949	931	940.5
04/25/2002	943	943.5	925	931.5
04/26/2002	925	928	912.5	925
04/29/2002	929	929	914	915
04/30/2002	916	917	907.5	911
05/01/2002	916	916	900	905
05/02/2002	912.5	912.5	893	904
05/03/2002	905	945	904.5	939
05/06/2002	939	939	939	939
05/07/2002	936.5	936.5	913	923
05/08/2002	930	930	913.5	917
05/09/2002	922	922	897.5	905
05/10/2002	900	908	870	880
05/13/2002	870	888	865.5	882.5
05/14/2002	885	887	875	883
05/15/2002	889	900	877.5	887
05/16/2002	886	889	870.5	873.5
05/17/2002	869	875	862.5	866
05/20/2002	873	874	854	860
05/21/2002	858	865.5	851	854
05/22/2002	855	866	842	843
05/23/2002	845	862.5	835	838
05/24/2002	845.5	876.5	841	876.5
05/27/2002	875.5	875.5	864	865.5
05/28/2002	871	872	855	856
05/29/2002	860	867.5	857	860
05/30/2002	863	880.5	863	867
05/31/2002	870	884.5	860	860
06/03/2002	860	860	860	860
06/04/2002	860	860	860	860
06/05/2002	865	874.5	850.5	851
06/06/2002	859.5	873	845	866
06/07/2002	862	864.5	844	864.5
06/10/2002	866.5	868	855.5	857.5
06/11/2002	852	868.5	852	867
06/12/2002	860.5	867.5	855	856
06/13/2002	858	859.5	847	848
06/14/2002	848	848.5	824	830
06/17/2002	828.5	837	826.5	835.5
06/18/2002	838	839.5	825	830
06/19/2002	829.5	829.5	818	822
06/20/2002	820	837	811.5	823
06/21/2002	813	833.5	809	820
06/24/2002	829	833.5	819.5	820
06/25/2002	825.5	838.5	817.5	830.5
06/26/2002	820	820.5	802	817
06/27/2002	822.5	835	815	825
06/28/2002	839	853	826	852
07/01/2002	842	872.5	842	851
07/02/2002	849	850	830	837.5
07/03/2002	843.5	845	813.5	813.5
07/04/2002	815	820	794.5	805
07/05/2002	815	816	790	808
07/08/2002	797.5	797.5	768	777
07/09/2002	778	786	753.5	768
07/10/2002	771.5	772	757	757.5
07/11/2002	750	766.5	743	743
07/12/2002	755	764.5	743.5	747
07/15/2002	751.5	759.5	682	694.5
07/16/2002	706	718	676	709.5
07/17/2002	708	736.5	695	728
07/18/2002	729	748	717	731.5
07/19/2002	713	725.5	706	706
07/22/2002	698	715	677	677
07/23/2002	690.5	701	672	693
07/24/2002	681	690	655.5	681
07/25/2002	700.5	743	680	740
07/26/2002	729.5	773.5	729.5	771
07/29/2002	775.5	778	761	771.5
07/30/2002	785	785	758	773.5
07/31/2002	771	785	754	776
08/01/2002	770.5	783	737	737
08/02/2002	743	765	736.5	758
08/05/2002	764	772.5	745.5	766
08/06/2002	752	793	745	784.5
08/07/2002	781	792	755.5	764
08/08/2002	762	784	749	770
08/09/2002	765	790.5	753.5	790.5
08/12/2002	789	791.5	774	783.5
08/13/2002	787	787	757.5	775
08/14/2002	773	784.5	762	773
08/15/2002	776.5	805	776.5	800
08/16/2002	799	800	742.5	770
08/19/2002	767	779	761	776
08/20/2002	758.5	779	745.5	753.5
08/21/2002	751	767.5	745	748
08/22/2002	751	757	741.5	754
08/23/2002	759	768	750	756.5
08/26/2002	757	757	757	757
08/27/2002	749	775	748	771
08/28/2002	771	788	760	773.5
08/29/2002	772	773.5	760	764
08/30/2002	765	783.5	761.5	782
09/02/2002	782	795	777	783.5
09/03/2002	780	788	771	772.5
09/04/2002	767	777.5	761	764.5
09/05/2002	765	773	751	765
09/06/2002	768	801.5	761.5	792
09/09/2002	792.5	798	783.5	794
09/10/2002	795.5	812.5	795	808
09/11/2002	802.5	828	798	823.5
09/12/2002	823.5	831	808.5	809
09/13/2002	804	813.5	801	809
09/16/2002	809	816.5	798	815
09/17/2002	822.5	834	812.5	819
09/18/2002	803	811	790	793
09/19/2002	793	817	788	817
09/20/2002	811	814	794.5	814
09/23/2002	820	830	803.5	812
09/24/2002	820	820	774	791
09/25/2002	794	808	778	804.5
09/26/2002	805	810	774	797
09/27/2002	793	815	788	807.5
09/30/2002	798	798	780.5	789
10/01/2002	789.5	808	781.5	798
10/02/2002	811	829.5	806	829
10/03/2002	828	847	816.5	840
10/04/2002	839.5	843.5	820	823.5
10/07/2002	820	827.5	808	812
10/08/2002	808	808	770	775
10/09/2002	775	785	738	738
10/10/2002	738.5	766	720	763
10/11/2002	760	798	760	792
10/14/2002	790	794	784	790
10/15/2002	789	815.5	789	811
10/16/2002	804.5	819	776.5	782
10/17/2002	783.5	795	764	776
10/18/2002	777	777	736	760
10/21/2002	754	775.5	749	773
10/22/2002	773	789	761.5	768
10/23/2002	768	775	748.5	748.5
10/24/2002	748.5	762	734.5	738.5
10/25/2002	753.5	754	725.5	741
10/28/2002	737	750	722	734
10/29/2002	737	758	663	677
10/30/2002	690	720	686.5	718
10/31/2002	717	731	710	720.5
11/01/2002	712	732.5	707	729.5
11/04/2002	736.5	753.5	736.5	750
11/05/2002	748	753.5	728.5	751.5
11/06/2002	753	753	712.5	718
11/07/2002	705	714	692.5	710
11/08/2002	708.5	714.5	691.5	710.5
11/11/2002	709	725.5	701.5	717
11/12/2002	715	730	707.5	724
11/13/2002	717.5	717.5	698	698
11/14/2002	702	722	697	710.5
11/15/2002	718	720	705	713.5
11/18/2002	714.5	720	679	684
11/19/2002	681	696.5	667.5	696
11/20/2002	695	707.5	695	700
11/21/2002	700	717.5	700	715
11/22/2002	718	718	696	696
11/25/2002	696.5	703	679	686.5
11/26/2002	680	693	671	685
11/27/2002	684	692.5	679	682
11/28/2002	683	705.5	683	687
11/29/2002	685.5	694	669.5	669.5
12/02/2002	670	680	655	657
12/03/2002	659	669.5	650	665.5
12/04/2002	667.5	687.5	667.5	680.5
12/05/2002	676	693	676	690
12/06/2002	689	689	660	671.5
12/09/2002	681	681	661	661
12/10/2002	658	678.5	658	662
12/11/2002	669.5	673.5	650.5	666.5
12/12/2002	660.5	679	654	665
12/13/2002	669	696	652.5	695
12/16/2002	690	708.5	675	702
12/17/2002	700	704	670	670
12/18/2002	669	680	664	665
12/19/2002	665	676.5	655.5	658.5
12/20/2002	664	667	653.5	662.5
12/23/2002	665.5	680	663	680
12/24/2002	680	680	666.5	676
12/25/2002	676	676	676	676
12/26/2002	676	676	676	676
12/27/2002	659	675	656.5	656.5
12/30/2002	656	677.5	656	674
12/31/2002	674	680	669	675

Menu

Create your free account now!

DGE.L: Diageo plc Historical Data

2002 Historical Chart

Average

Low

High