DGE.L: Diageo plc Historical Data

2004 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 722.0515

CLOSE 721.7015

Low

LOW 651

High

HIGH 783

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	735	735	735	735
01/02/2004	739	748	736.5	746.5
01/05/2004	747.5	747.5	729	732.5
01/06/2004	731	732.5	714	718
01/07/2004	719.5	721	715	717
01/08/2004	720	724	714	717
01/09/2004	715.5	718	702	709.5
01/12/2004	708	710	703	705
01/13/2004	706	707.5	698	701
01/14/2004	698.5	704.5	691.5	695.5
01/15/2004	694.5	698	688.5	697
01/16/2004	703.5	705	694	704.5
01/19/2004	703.5	709.5	700	703
01/20/2004	706.5	707	699.5	701
01/21/2004	703.5	705.5	699.5	705.5
01/22/2004	708	722	704.5	719
01/23/2004	717	727	716	723
01/26/2004	733	733	721.5	726.5
01/27/2004	728.5	730.5	719	723
01/28/2004	721	726	717	721
01/29/2004	715	729	714.5	724.5
01/30/2004	728.5	728.5	718	720
02/02/2004	730	730	714	720
02/03/2004	715	728	712	724.5
02/04/2004	722	727.5	716	724
02/05/2004	721	738	720	727
02/06/2004	731.5	732	720	723.5
02/09/2004	725	725	717.5	718.5
02/10/2004	717	720.5	714	716
02/11/2004	716	720	710	714
02/12/2004	716.5	718.5	709.5	710.5
02/13/2004	709.5	715.5	708.5	714
02/16/2004	718.5	718.5	710.5	714
02/17/2004	714.5	717.5	712	714
02/18/2004	715	716	706	710
02/19/2004	720	721	692	707
02/20/2004	712	733	708.5	727.5
02/23/2004	735	743	729	732.5
02/24/2004	733	740.5	727	738
02/25/2004	741.5	746	730.5	737
02/26/2004	736	745.5	733	736.5
02/27/2004	738	753	737.5	745
03/01/2004	755.5	757	749	754.5
03/02/2004	762	762	744	751
03/03/2004	737.5	743	731.5	739
03/04/2004	741	743	728	735
03/05/2004	733	740	721.5	729
03/08/2004	727	732.5	722	727
03/09/2004	727	734	721.5	729
03/10/2004	725	755	725	751
03/11/2004	748	757.5	735	752
03/12/2004	741	748	727.5	743.5
03/15/2004	737.5	744	731.5	735
03/16/2004	735	739	728	734.5
03/17/2004	740	740	726	738
03/18/2004	733.5	737	726	728
03/19/2004	734	734	720	720
03/22/2004	721	722.5	704	709
03/23/2004	709	716	706.5	707.5
03/24/2004	707	716.5	705.5	709.5
03/25/2004	706	713	705.5	713
03/26/2004	718.5	719.5	711.5	719.5
03/29/2004	723	723	712	716
03/30/2004	718	719.5	710	716.5
03/31/2004	716	720	709	709
04/01/2004	713	725	704.5	705.5
04/02/2004	710	724	706.5	723
04/05/2004	725	725	712	721
04/06/2004	718	724.5	718	718
04/07/2004	723	740	722	734.5
04/08/2004	740	743	733	734
04/09/2004	734	734	734	734
04/12/2004	734	734	734	734
04/13/2004	734	742	733.5	734.5
04/14/2004	729	743	729	735.5
04/15/2004	735.5	741.5	733	735.5
04/16/2004	738	768.5	736	766.5
04/19/2004	762	771	755.5	766
04/20/2004	770	773.5	761	770
04/21/2004	764.5	776	762.5	770
04/22/2004	766	782	761	780
04/23/2004	781.5	783	765.5	768
04/26/2004	770	778	765.5	774.5
04/27/2004	771.5	777	767	770.5
04/28/2004	765	773	757.5	760
04/29/2004	757.5	769.5	757.5	766
04/30/2004	764	768	756.5	756.5
05/03/2004	757	757	757	757
05/04/2004	756	770	751	766.5
05/05/2004	762.5	770	762.5	768
05/06/2004	765.5	766.5	750	754.5
05/07/2004	756	769	756	761.5
05/10/2004	757	761.5	751	753
05/11/2004	755	760.5	751.5	758
05/12/2004	758	763	754	759.5
05/13/2004	759.5	762	754	758.5
05/14/2004	759.5	759.5	749.5	754
05/17/2004	752	755	744	754
05/18/2004	754	754	734	737
05/19/2004	736.5	745	722	726
05/20/2004	726	734	718.5	732.5
05/21/2004	734	734	724.5	727
05/24/2004	723.5	733.5	723.5	724
05/25/2004	726	728.5	718.5	723
05/26/2004	727.5	731	718	721
05/27/2004	720	732	720	730
05/28/2004	730	737.5	721	724
05/31/2004	724	724	724	724
06/01/2004	720.5	726.5	713	714.5
06/02/2004	721	724	713	714
06/03/2004	714.5	729	712.5	728
06/04/2004	739.5	739.5	727.5	730.5
06/07/2004	732.5	736	728.5	731
06/08/2004	732	738.5	731	737.5
06/09/2004	740	745	733.5	735.5
06/10/2004	739	739	728.5	733
06/11/2004	736	736	725	731.5
06/14/2004	732.5	733	722	725
06/15/2004	725	733	725	732
06/16/2004	735	742.5	733	736
06/17/2004	736	740	735	737
06/18/2004	739.5	744.5	734.5	741
06/21/2004	743.5	747.5	742	745
06/22/2004	742	746	739.5	743.5
06/23/2004	743.5	755.5	742	752.5
06/24/2004	758	758	748	751
06/25/2004	750	757	746.5	753
06/28/2004	751.5	760	749	757
06/29/2004	758.5	759.5	755	757
06/30/2004	758.5	760	740.5	743.5
07/01/2004	746.5	748	731	732.5
07/02/2004	732.5	736.5	729.5	732
07/05/2004	730	732.5	722	723
07/06/2004	723	730	721.5	727.5
07/07/2004	727.5	727.5	718	725
07/08/2004	717	717.5	703	712.5
07/09/2004	709	712	702.5	708.5
07/12/2004	711.5	711.5	695.5	698
07/13/2004	703.5	703.5	690.5	696.5
07/14/2004	693.5	706	693	705
07/15/2004	701.5	716	696	709
07/16/2004	709.5	711	694.5	700
07/19/2004	702	704	692	694.5
07/20/2004	692.5	693	677.5	687
07/21/2004	690.5	693	676	680
07/22/2004	675.5	679.5	669	675
07/23/2004	677.5	691	671.5	682
07/26/2004	682	683	673.5	675
07/27/2004	678.5	685	675	684
07/28/2004	687	688.5	673	676.5
07/29/2004	678.5	685	678	683
07/30/2004	683	684	676	681.5
08/02/2004	682	687.5	678	685
08/03/2004	687.5	687.5	680.5	686.5
08/04/2004	682	693.5	682	691
08/05/2004	691.5	699.5	690	690
08/06/2004	687	688.5	673.5	678
08/09/2004	680.5	681	662.5	666
08/10/2004	665	667	657.5	666
08/11/2004	669	669	661	664
08/12/2004	665.5	669	662.5	666.5
08/13/2004	666	667	659.5	664
08/16/2004	660.5	662	655.5	657.5
08/17/2004	657	666	656	666
08/18/2004	663	669	661.5	668.5
08/19/2004	668.5	670.5	662	664.5
08/20/2004	663	665.5	657.5	665.5
08/23/2004	670	682.5	667.5	680
08/24/2004	680	682	671	674.5
08/25/2004	675.5	679.5	664.5	668.5
08/26/2004	670	677	665	676.5
08/27/2004	672	686	672	684.5
08/30/2004	684.5	684.5	684.5	684.5
08/31/2004	682	689.5	681	683.5
09/01/2004	687	690.5	682	683.5
09/02/2004	663	678	651	675.5
09/03/2004	674	697.5	674	695
09/06/2004	693.5	711	693.5	700
09/07/2004	701	705	697	703
09/08/2004	697.5	708.5	694.5	697
09/09/2004	697.5	700	688	696.5
09/10/2004	697.5	706	696	702
09/13/2004	701	711	701	702
09/14/2004	699	709.5	698	707.5
09/15/2004	694.5	695	683.5	687.5
09/16/2004	689	692.5	683	685
09/17/2004	688	696	685	686.5
09/20/2004	683	690.5	678	680.5
09/21/2004	678	686.5	674	684
09/22/2004	685	686	678	680
09/23/2004	677	684.5	675	680
09/24/2004	680	685	677	680
09/27/2004	676.5	683	672.5	675
09/28/2004	674	685	674	684.5
09/29/2004	687	688.5	680.5	688
09/30/2004	696	696	687.5	690
10/01/2004	691	701	687	696.5
10/04/2004	703.5	716.5	696.5	712.5
10/05/2004	713.5	719	708.5	712
10/06/2004	712.5	715	707.5	709
10/07/2004	714.5	715	701.5	704.5
10/08/2004	701.5	710.5	701.5	708
10/11/2004	710	716	705.5	715
10/12/2004	712	720.5	712	720
10/13/2004	731	745.5	721	738
10/14/2004	734.5	745.5	733.5	739.5
10/15/2004	737.5	738.5	733	736
10/18/2004	740	741.5	732	736
10/19/2004	735	740	728.54	738
10/20/2004	734	738.5	725.5	730
10/21/2004	732	739	723	726.5
10/22/2004	726	734	723	725
10/25/2004	723	725	714	716.5
10/26/2004	719	721.5	715.5	717
10/27/2004	718	723.5	714.26	720
10/28/2004	722	728.5	718.5	727
10/29/2004	724	736.5	720	731.52
11/01/2004	731	738	728	736
11/02/2004	735	739.5	733	739.5
11/03/2004	740.5	742.5	737	740.25
11/04/2004	734.5	743	733.5	742.5
11/05/2004	744	749	740	744.5
11/08/2004	744.5	750.5	738	743.5
11/09/2004	750	753.5	745	748.3
11/10/2004	746.5	754	746.5	749.75
11/11/2004	750.5	753	748	749
11/12/2004	747.5	752	744	749
11/15/2004	750.5	752	746.5	749.01
11/16/2004	753.5	753.5	749	749
11/17/2004	752	757	744	745.98
11/18/2004	755.5	755.5	744	750
11/19/2004	747	747	734	741.77
11/22/2004	732	742	723.5	739
11/23/2004	744.5	744.5	732	738.89
11/24/2004	744.5	746	734	737.17
11/25/2004	739.5	743	736	740.89
11/26/2004	743	749	738	743.63
11/29/2004	749	751	744	747.45
11/30/2004	746	748.5	730.5	732
12/01/2004	734	736.5	726.5	732.5
12/02/2004	733.5	741.5	730	740.25
12/03/2004	739.5	751	736.5	741.5
12/06/2004	737.5	739.5	722	726.16
12/07/2004	733	738.5	730	733.5
12/08/2004	728	736	728	732.5
12/09/2004	736	736.5	727.5	736.18
12/10/2004	736	738.5	727	730.5
12/13/2004	728.5	743	727	742
12/14/2004	742	746	740.5	745.81
12/15/2004	746	748	732.5	734.5
12/16/2004	739.5	742.5	735.5	736.5
12/17/2004	740	743	728.5	728.5
12/20/2004	731	739.5	731	731.5
12/21/2004	733.5	733.5	722	726.5
12/22/2004	728.5	734.5	727.5	732.5
12/23/2004	731.5	737	726.5	732
12/24/2004	735	739	732.5	735.18
12/27/2004	737.5	737.5	737.5	737.5
12/28/2004	737.5	737.5	737.5	737.5
12/29/2004	738.5	744.5	733	741.5
12/30/2004	742.5	747	740	746.09
12/31/2004	741.5	749	741.5	743

Menu

Create your free account now!

DGE.L: Diageo plc Historical Data

2004 Historical Chart

Average

Low

High