NASDAQ Last Sale (NLS) Intraday Trade History:
Diageo plc (DEO)

DEO 
$112.69
*  
0.90
0.79%
Get DEO Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading DEO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

DEO

Diageo plc

NLS Time (ET) NLS Price NLS Share Volume
16:04:46 $ 112.61  100
16:04:44 $ 112.62   100
16:04:42 $ 112.62  100
16:04:40 $ 112.57   100
16:04:40 $ 112.57  100
16:04:38 $ 112.58   100
16:04:38 $ 112.61  100
16:04:36 $ 112.61   100
16:04:36 $ 112.60  100
15:59:48 $ 112.65   100
15:59:42 $ 112.6599  103
15:59:35 $ 112.6497   100
15:59:35 $ 112.65  100
15:59:35 $ 112.65   100
15:59:20 $ 112.6499  118
15:59:09 $ 112.64   100
15:59:07 $ 112.64  100
15:58:56 $ 112.60   200
15:58:10 $ 112.6299  100
15:58:01 $ 112.64   100
15:58:00 $ 112.62  100
15:57:54 $ 112.59   100
15:57:40 $ 112.59  100
15:57:37 $ 112.625   100
15:57:17 $ 112.62  200
15:57:17 $ 112.63   500
15:57:00 $ 112.61  100
15:56:25 $ 112.5799   150
15:56:23 $ 112.57  100
15:56:20 $ 112.57   100
15:56:18 $ 112.58  100
15:55:44 $ 112.56   100
15:55:10 $ 112.55  100
15:54:35 $ 112.67   100
15:54:35 $ 112.67  100
15:53:24 $ 112.6042   100
15:52:53 $ 112.63  100
15:52:53 $ 112.6299   100
15:52:53 $ 112.63  100
15:52:53 $ 112.6299   100
15:51:38 $ 112.59  100
15:50:25 $ 112.645   100
15:49:08 $ 112.69  100
15:49:04 $ 112.7099   101
15:48:53 $ 112.69  100
15:48:17 $ 112.70   100
15:48:13 $ 112.70  100
15:48:13 $ 112.70   100
15:48:13 $ 112.70  100
15:48:09 $ 112.70   100