Diageo plc Historical Stock Prices

DEO 
$115.85
*  
1.34
1.17%
Get DEO Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading DEO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    DEO After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  115.68  115.95  115.40  115.85 466,507
12/19/2014 114.05 115.2 113.45 114.51 730,761
12/18/2014 112.94 115.1 112.94 115.07 682,853
12/17/2014 111.32 113.0199 111.31 112.51 869,017
12/16/2014 112.99 115.2097 112.63 113.63 527,324
12/15/2014 114.81 115.44 112.31 113.05 500,237
12/12/2014 116.67 117.1999 114.07 114.09 526,665
12/11/2014 117.57 118.27 117.44 117.92 490,382
12/10/2014 120.02 120.1199 119.1101 119.32 288,305
12/09/2014 120.62 120.99 120.1 120.8 299,232
12/08/2014 121.84 122.31 120.95 121.61 240,956
12/05/2014 122.73 122.93 122.06 122.71 281,566
12/04/2014 121.73 121.94 121.24 121.53 273,362
12/03/2014 122.93 122.98 121.76 122.38 371,656
12/02/2014 124.17 124.29 123.26 123.4 513,004
12/01/2014 124.01 124.02 122.82 123 573,784
11/28/2014 123.13 124.32 122.83 123.2 426,409
11/26/2014 120.3 120.6195 119.87 120 362,991
11/25/2014 119.3 120.13 119.2 119.69 1,107,030
11/24/2014 120.9 121.07 120.33 120.54 609,157
11/21/2014 120.05 120.59 119.89 120.14 397,485
11/20/2014 118.36 118.86 118.19 118.42 309,851
11/19/2014 118.53 118.57 117.59 118.29 905,663
11/18/2014 119.16 119.27 118.832 118.91 287,049
11/17/2014 117.53 118.613 117.51 118.53 216,006
11/14/2014 117.95 118.0699 117.609 117.69 220,032
11/13/2014 118.68 119.17 118.4039 118.67 276,528
11/12/2014 117.98 118.31 117.66 117.86 236,521
11/11/2014 118.51 118.9 118.23 118.57 362,919
11/10/2014 117.77 118.16 117.13 118.16 377,616
11/07/2014 116 116.3 115.4684 116.3 333,694
11/06/2014 116.65 117.0608 116.2 116.74 311,031
11/05/2014 116.24 116.44 115.63 116.18 233,083
11/04/2014 116.01 116.25 115.2401 115.69 354,764
11/03/2014 116.96 117.14 115.8701 116.09 577,371
10/31/2014 117.68 118.1 117.13 117.97 478,271
10/30/2014 115.38 116.4 115.38 115.97 593,593
10/29/2014 116.78 117.6 115.77 116.28 360,938
10/28/2014 115.43 116.05 115.22 116.04 373,894
10/27/2014 114.21 114.99 114.12 114.72 269,505
10/24/2014 113.9 114.9 113.89 114.7 344,825
10/23/2014 113.42 114.3499 113.25 113.88 551,294
10/22/2014 112.23 112.92 112 112.03 478,653
10/21/2014 113.28 113.74 113.14 113.48 758,877
10/20/2014 112.35 113.43 112.26 113.39 572,933
10/17/2014 110.9 113.23 110.77 112.85 852,407
10/16/2014 109.51 110.99 109.29 110.14 799,611
10/15/2014 110.48 110.86 108.2 109.77 778,623
10/14/2014 109.92 110.54 109.4587 109.86 617,526
10/13/2014 110.55 111.45 110.04 110.1 424,521
10/10/2014 111.54 111.8799 110.9 110.93 542,665
10/09/2014 113.92 114.28 112.48 112.59 324,454
10/08/2014 111.72 113.99 111.64 113.91 520,341
10/07/2014 112.49 112.76 111.57 111.6 472,592
10/06/2014 112.62 113.58 112.6 113.48 624,390
10/03/2014 111.87 112.5 111.44 112.26 1,004,219
10/02/2014 114.74 114.74 113.27 113.73 634,297
10/01/2014 114.12 114.56 113.47 113.66 427,177
09/30/2014 114.99 116.1973 114.86 115.4 504,557
09/29/2014 113.9 114.715 113.72 114.4 529,581
09/26/2014 115.42 115.68 114.88 115.26 341,532
09/25/2014 117.21 117.21 115.8 115.8 509,670
09/24/2014 117.11 117.8 116.75 117.7 488,575
09/23/2014 116.74 117.26 116.1139 116.36 845,136
09/22/2014 118.93 119.04 118.3 118.58 629,099
09/19/2014 120.52 120.52 119.04 119.21 557,009
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?