Diageo plc Historical Stock Prices

DEO 
$109.59
*  
1.40
1.26%
Get DEO Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-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.
16:00  110.55  110.64  109.31  109.59 812,422
05/05/2015 110.46 110.64 109.31 109.59 812,497
05/04/2015 111.09 111.3509 110.7 110.99 412,570
05/01/2015 110 111.11 109.78 111.09 585,296
04/30/2015 111.38 111.93 110.82 111.02 628,273
04/29/2015 112.69 112.89 111.12 111.58 388,493
04/28/2015 112.8 113.59 112.72 113.38 805,811
04/27/2015 113.45 114 112.79 113.47 427,587
04/24/2015 113.29 113.96 113.1 113.36 378,272
04/23/2015 111.89 112.8399 111.69 112.63 340,010
04/22/2015 111.89 112.62 111.25 112.35 374,350
04/21/2015 112.14 112.59 111.92 112.33 355,703
04/20/2015 111.55 112.1199 111.33 111.49 437,956
04/17/2015 112.6 113.09 111.93 112.69 382,051
04/16/2015 114.08 114.14 113.04 113.59 637,717
04/15/2015 116.51 117.17 116.11 116.89 620,255
04/14/2015 114.24 114.77 113.74 114.62 491,974
04/13/2015 114 114.43 113.38 113.42 331,875
04/10/2015 112.87 113.93 112.73 113.8 292,518
04/09/2015 114.42 114.46 113.03 113.51 350,311
04/08/2015 114.78 115 113.49 113.92 285,597
04/07/2015 114.91 115.62 114.26 114.26 404,464
04/06/2015 112.65 113.8094 112.5853 113.24 235,126
04/02/2015 111.5 112.806 111.45 112.56 564,578
04/01/2015 110.65 111.35 110.43 111.03 479,977
03/31/2015 109.78 111.39 109.66 110.57 782,810
03/30/2015 112.32 113.31 112.24 113.05 357,875
03/27/2015 112.68 113.36 112.2439 113.24 265,765
03/26/2015 112.88 112.93 112.16 112.71 569,620
03/25/2015 115.37 115.74 114.12 114.17 277,868
03/24/2015 116.23 116.53 114.58 114.66 411,084
03/23/2015 115.4 115.97 115.28 115.34 376,490
03/20/2015 114.16 115.48 113.8915 114.94 397,953
03/19/2015 114.28 114.7 113.75 114.07 476,478
03/18/2015 113.4 116.94 113.15 116.51 653,755
03/17/2015 112.94 113.14 112.1401 112.92 414,526
03/16/2015 110.86 112.62 110.64 112.37 422,359
03/13/2015 109.53 110.13 109.37 110 931,802
03/12/2015 113.3 113.34 111.89 112.49 504,098
03/11/2015 111.27 111.59 110.477 111.08 548,066
03/10/2015 113.34 113.465 111.7981 112.01 613,749
03/09/2015 115.74 115.81 114.68 115.15 432,487
03/06/2015 116.61 116.94 115.51 115.88 525,939
03/05/2015 118.09 118.5 117.58 117.85 313,826
03/04/2015 116.82 117.32 116.32 117 342,786
03/03/2015 118.18 118.24 116.83 117.22 318,672
03/02/2015 117.85 118.265 117.5 117.76 402,479
02/27/2015 119.23 120 118.81 118.85 380,428
02/26/2015 117.7 119.3895 117.64 118.71 439,491
02/25/2015 117.9 118.55 117.46 118.15 559,916
02/24/2015 119.25 120.3599 118.783 119.26 592,812
02/23/2015 117.68 118.5065 117.62 117.99 453,043
02/20/2015 116.04 117.08 115.83 116.89 393,367
02/19/2015 116.74 116.9 115.79 116.06 549,546
02/18/2015 115.22 115.743 114.89 115.51 727,295
02/17/2015 115.24 116.29 114.94 116.04 502,798
02/13/2015 114.09 114.38 113 113.89 571,584
02/12/2015 114.69 115.31 114.657 115.29 561,710
02/11/2015 114.92 115.56 114.8 115.26 346,519
02/10/2015 115.9 116.49 115.05 115.72 373,744
02/09/2015 114.86 115.69 114.77 115.49 353,639
02/06/2015 116.46 116.83 116.01 116.39 449,395
02/05/2015 117.3 117.729 116.72 117.59 257,936
*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?