Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	DEO	140.70	140.78	139.99	140.38	-0.105	457,714	7,528	140.00	158.10
2024-04-23	Z	DEO	140.72	141.35	139.96	140.48	-1.625	799,910	7,884	139.25	142.99
2024-04-22	Z	DEO	141.11	142.30	140.79	142.11	1.34	953,203	6,974	141.48	142.52
2024-04-19	Z	DEO	139.77	141.0709	139.65	140.76	-0.02	692,945	7,505	139.60	142.99
2024-04-18	Z	DEO	141.34	141.75	140.15	140.79	0.4525	826,299	7,725	140.09	141.13
2024-04-17	Z	DEO	140.46	140.53	138.6869	140.35	4.295	1,048,393	8,748	139.93	153.67
2024-04-16	Z	DEO	137.76	137.785	136.01	136.03	-1.34	1,736,250	10,057	135.63	137.30
2024-04-15	Z	DEO	139.68	139.71	136.88	137.41	0.42	1,503,384	10,096	136.00	154.26
2024-04-12	Z	DEO	140.24	140.51	136.87	136.99	-3.86	1,003,884	8,957	136.92	140.76
2024-04-11	Z	DEO	142.67	142.88	140.80	140.87	-1.44	1,393,370	9,643	140.64	141.40
2024-04-10	Z	DEO	142.50	142.76	141.47	142.30	-1.62	343,794	6,339	142.00	152.00
2024-04-09	Z	DEO	144.15	144.15	143.05	143.90	0.61	594,910	6,745	128.49	157.39
2024-04-08	Z	DEO	143.96	144.275	143.29	143.31	-1.13	525,794	7,356	143.02	143.88
2024-04-05	Z	DEO	145.52	145.55	144.245	144.44	-1.32	534,546	7,949	130.94	144.95
2024-04-04	Z	DEO	148.32	148.38	145.535	145.75	-1.85	576,469	7,159	145.50	160.01
2024-04-03	Z	DEO	147.48	148.29	146.79	147.64	-1.44	447,606	5,803	146.79	160.43
2024-04-02	Z	DEO	147.80	149.24	147.535	149.08	1.30	413,788	5,634	148.53	149.34
2024-04-01	Z	DEO	148.23	148.49	147.35	147.82	-0.93	431,501	5,922	147.12	148.17
2024-03-29	Z	DEO	149.08	149.36	148.09	148.74	-0.735	0	0	148.25	149.30
2024-03-28	Z	DEO	149.08	149.36	148.09	148.74	-0.735	359,980	5,155	148.25	149.30
2024-03-27	Z	DEO	147.84	149.44	147.70	149.42	1.88	506,002	6,956	148.67	149.73
2024-03-26	Z	DEO	147.39	148.26	146.62	147.51	1.80	730,263	8,684	147.23	148.28
2024-03-25	Z	DEO	147.09	147.475	145.43	145.71	-0.95	726,459	8,589	145.62	158.72
2024-03-22	Z	DEO	147.72	147.89	146.60	146.66	0.38	519,116	6,019	134.07	158.10
2024-03-21	Z	DEO	146.92	147.75	146.21	146.25	-0.08	693,471	7,983	137.45	150.00
2024-03-20	Z	DEO	145.13	146.33	144.56	146.33	0.52	514,344	6,717	144.00	158.10
2024-03-19	Z	DEO	144.70	146.10	144.55	145.79	-0.12	663,686	7,695	142.41	158.10
2024-03-18	Z	DEO	147.62	147.89	145.89	145.89	-2.76	480,029	6,911	145.75	145.89
2024-03-15	Z	DEO	147.89	148.83	147.61	148.71	0.55	624,174	7,290	148.18	149.24
2024-03-14	Z	DEO	151.76	151.76	147.86	148.20	-2.16	1,316,980	9,022	147.22	158.10
2024-03-13	Z	DEO	149.71	150.64	149.55	150.39	0.86	259,074	4,625	150.13	151.02
2024-03-12	Z	DEO	150.35	150.60	149.40	149.58	-0.85	482,013	5,925	137.00	151.00
2024-03-11	Z	DEO	147.97	150.44	147.97	150.37	1.19	829,286	6,830	150.00	153.21
2024-03-08	Z	DEO	148.67	149.69	148.56	149.16	0.95	545,263	6,311	148.71	149.61
2024-03-07	Z	DEO	146.97	148.57	146.84	148.24	0.86	686,902	8,059	146.00	155.50
2024-03-06	Z	DEO	148.73	148.93	147.03	147.39	-1.64	616,448	7,941	143.50	162.04
2024-03-05	Z	DEO	150.50	150.625	148.81	149.04	-1.18	827,397	8,465	143.50	166.33
2024-03-04	Z	DEO	149.83	150.47	149.55	150.22	-0.56	612,041	6,957	149.58	150.47
2024-03-01	Z	DEO	150.52	151.59	149.745	150.70	-0.10	935,580	8,093	137.20	150.94
2024-02-29	Z	DEO	150.38	151.31	150.23	150.80	-0.73	1,352,649	10,114	139.50	166.08
2024-02-28	Z	DEO	153.20	153.36	152.22	153.18	-1.485	778,336	8,781	142.00	158.10
2024-02-27	Z	DEO	153.73	154.71	153.19	154.69	1.92	804,743	9,910	136.15	155.80
2024-02-26	Z	DEO	152.96	152.97	151.825	152.76	0.49	668,027	7,144	138.53	153.16
2024-02-23	Z	DEO	151.56	152.72	151.51	152.29	0.57	1,273,183	14,432	151.83	154.52
2024-02-22	Z	DEO	150.80	151.84	150.10	151.72	0.665	909,171	10,049	139.10	151.25
2024-02-21	Z	DEO	150.48	151.325	150.27	151.06	0.75	787,423	9,263	139.10	168.25
2024-02-20	Z	DEO	149.03	151.225	148.85	150.28	3.38	1,403,249	15,512	136.00	151.20
2024-02-19	Z	DEO	148.07	148.07	146.53	146.90	-0.96	0	0	132.61	162.82
2024-02-16	Z	DEO	148.07	148.07	146.53	146.90	-0.96	639,822	8,303	132.61	162.82
2024-02-15	Z	DEO	145.77	149.20	145.77	147.82	2.60	1,269,837	13,417	132.42	147.91
2024-02-14	Z	DEO	143.63	145.3469	143.36	145.18	1.49	653,116	10,093	143.88	149.00
2024-02-13	Z	DEO	144.76	145.29	142.92	143.63	-3.21	586,787	8,591	143.21	144.08
2024-02-12	Z	DEO	145.41	147.31	145.36	146.82	0.42	412,420	7,160	137.00	154.52
2024-02-09	Z	DEO	146.80	147.11	146.30	146.48	-1.309	418,667	6,592	142.00	163.85
2024-02-08	Z	DEO	148.35	148.74	147.48	147.73	-0.88	547,510	7,579	134.67	148.16
2024-02-07	Z	DEO	149.65	149.81	148.32	148.61	-1.33	459,542	6,363	148.10	148.99
2024-02-06	Z	DEO	149.06	150.43	148.69	149.89	0.459	597,606	7,758	136.62	150.30
2024-02-05	Z	DEO	149.43	150.04	148.53	149.47	0.37	827,879	9,037	149.20	166.38
2024-02-02	Z	DEO	151.72	151.72	148.03	149.09	0.12	1,032,293	12,289	133.00	163.99
2024-02-01	Z	DEO	145.15	149.19	144.75	148.99	4.66	982,818	11,480	146.99	148.96
2024-01-31	Z	DEO	145.40	146.46	144.20	144.33	-0.28	821,785	9,729	137.50	158.39
2024-01-30	Z	DEO	145.53	147.00	144.087	144.62	0.11	1,380,276	13,669	144.63	147.10
2024-01-29	Z	DEO	144.40	144.54	143.275	144.52		1,554,384	13,388	144.31	145.64
2024-01-26	Z	DEO	145.72	146.05	144.35	144.54	3.625	1,063,561	12,767	131.66	144.86