Historical Stock Prices

DEO 
$106.94
*  
1.24
1.17%
Get DEO Alerts
*Delayed - data as of Aug. 28, 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 105.34 107.07 105.07 106.94 783,728
08/27/2015 104.11 106.74 103.9301 105.7 1,907,759
08/26/2015 104.57 104.62 102.38 104.36 864,886
08/25/2015 105.78 105.88 102.64 102.64 910,536
08/24/2015 101.43 104.75 100.59 103.12 1,389,988
08/21/2015 107.39 107.7 105.48 105.67 1,574,000
08/20/2015 109.26 109.615 108.77 109.09 431,167
08/19/2015 109.96 109.96 109.1 109.44 367,410
08/18/2015 110.99 111.55 110.731 110.97 550,143
08/17/2015 110.36 112.02 110.15 111.75 829,686
08/14/2015 110.73 111.51 110.65 111.45 397,602
08/13/2015 109.36 110.58 109.14 110.04 465,776
08/12/2015 108.92 109.45 108.04 109.27 681,907
08/11/2015 112.8 113.03 112.207 112.44 374,127
08/10/2015 112.77 113.943 112.77 113.64 469,572
08/07/2015 113.3 113.36 112.7619 113.05 311,131
08/06/2015 113.86 114.37 113.72 113.84 573,070
08/05/2015 113.08 114.32 112.95 113.95 904,364
08/04/2015 111.96 112.19 111.47 112.09 375,038
08/03/2015 112.22 112.5 111.361 111.93 537,753
07/31/2015 112.28 112.48 111.68 112.31 1,016,779
07/30/2015 113.4 113.49 112.61 113.2 751,938
07/29/2015 114.84 115.37 114.58 114.59 1,072,241
07/28/2015 113.35 113.8882 112.769 113.38 1,209,305
07/27/2015 113.88 114 112.52 112.85 827,557
07/24/2015 115.68 116.21 114.38 114.5 1,037,700
07/23/2015 118.78 118.78 113.28 114.91 2,269,115
07/22/2015 119.48 120.27 119.295 119.66 354,839
07/21/2015 120.54 120.54 119.55 120.03 351,744
07/20/2015 120.22 120.7 120.14 120.22 310,608
07/17/2015 120.6 121.3 120.5 120.95 222,572
07/16/2015 122 122.2099 121.2901 121.62 343,873
07/15/2015 121.47 121.64 120.78 121.11 396,604
07/14/2015 120.53 121.23 120.25 120.91 910,793
07/13/2015 119.29 119.9 118.94 119.22 593,294
07/10/2015 119.43 119.43 118.6 118.94 893,141
07/09/2015 116.36 116.44 115 115 663,852
07/08/2015 115.19 115.39 114.07 114.09 665,883
07/07/2015 116.17 116.98 114.73 116.78 681,813
07/06/2015 116.69 117.6 116.6 117.25 497,820
07/02/2015 117.75 118.15 117.46 118 580,682
07/01/2015 117.25 117.94 117.04 117.53 771,251
06/30/2015 116.55 117.01 115.78 116.04 1,829,717
06/29/2015 117.37 118.1 116.56 116.7 2,228,693
06/26/2015 120.88 121.2 119.5 119.79 1,454,913
06/25/2015 121.15 121.15 118 120.69 1,376,093
06/24/2015 121.57 122.04 120.58 120.77 513,847
06/23/2015 122.22 122.23 121.44 121.95 911,780
06/22/2015 120.42 121.0323 119.92 119.95 477,734
06/19/2015 119.77 119.93 119.1 119.14 550,073
06/18/2015 120.47 120.83 119.72 120.34 1,188,383
06/17/2015 117.66 119.14 117.17 118.03 2,814,360
06/16/2015 115.98 117.52 115.81 117.34 519,789
06/15/2015 116.01 117.26 115.7301 116.55 517,736
06/12/2015 117.99 118.48 117.71 117.91 641,860
06/11/2015 118.19 118.82 117.44 117.9 748,121
06/10/2015 116.18 118.14 116.13 116.9 659,026
06/09/2015 116.42 116.49 115.0865 116.26 1,051,268
06/08/2015 114.97 115.6 113.36 114.7 2,882,899
06/05/2015 107.44 118.27 107.19 118 4,036,868
06/04/2015 110 110.586 109.1 109.3 285,529
06/03/2015 110.09 110.55 109.92 110.24 417,017
06/02/2015 109.33 110.03 109.21 109.74 442,302
06/01/2015 111.15 111.31 110.17 110.47 335,431
05/29/2015 111.41 111.66 110.64 110.96 759,078
05/28/2015 112.31 112.93 111.99 112.78 831,114
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?