Historical Stock Prices

DEO 
$123.81
*  
4.05
 negative 
3.17%
Get DEO Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 123.15 123.98 122.81 123.81 883,221
04/16/2014 128.52 128.58 127.32 127.86 635,720
04/15/2014 128 128.4 127.21 128.15 603,392
04/14/2014 129.09 129.19 127.67 128.49 782,104
04/11/2014 124.7 125.74 124.7 125.09 366,977
04/10/2014 127.17 127.54 125.781 125.9 534,291
04/09/2014 127.65 127.65 126.02 126.89 610,991
04/08/2014 125.49 126.14 125.05 125.97 631,527
04/07/2014 123.55 123.7199 122.96 122.96 322,360
04/04/2014 122.81 124.2 122.59 122.85 383,959
04/03/2014 122.31 122.45 121.81 122.3 283,939
04/02/2014 122.31 122.73 122.071 122.44 687,794
04/01/2014 123 124.05 122.94 123.37 643,702
03/31/2014 125.08 125.14 124.06 124.59 243,638
03/28/2014 124.17 124.9081 124.17 124.79 401,328
03/27/2014 123.07 124.6 123.02 124 500,870
03/26/2014 122.05 122.52 121.42 121.51 907,442
03/25/2014 121.69 123.2099 121.23 122.84 1,044,722
03/24/2014 120.23 120.7 119.55 120.31 840,884
03/21/2014 119.05 119.66 118.39 118.5 1,112,530
03/20/2014 117.85 119.11 117.85 118.92 480,206
03/19/2014 118.68 119.8 118 118.6 606,713
03/18/2014 119.13 120 119.13 119.81 426,547
03/17/2014 119.81 120.27 118.82 119.1 976,143
03/14/2014 120.46 121.84 120.43 120.78 360,598
03/13/2014 122.09 122.36 119.65 120.03 449,763
03/12/2014 120.74 121.7315 120.51 121.08 656,234
03/11/2014 123.61 124.25 122.7 122.96 313,942
03/10/2014 122.74 124.05 122.64 123.98 527,867
03/07/2014 124.34 124.61 123.2 123.96 393,727
03/06/2014 124.46 125.22 124.39 124.82 622,298
03/05/2014 124.88 125.13 124.28 124.65 550,566
03/04/2014 125.94 125.97 124.9001 125.23 391,497
03/03/2014 123.56 123.95 122.8 123.32 515,563
02/28/2014 126.1 126.18 125.041 125.71 411,265
02/27/2014 124.63 125.6 124.3401 125.3 304,260
02/26/2014 125.05 125.54 124.65 124.8 503,603
02/25/2014 127.31 127.66 126.2 126.67 533,293
02/24/2014 126.21 127.68 126.01 127.04 370,649
02/21/2014 126.79 127.03 125.9 125.95 324,746
02/20/2014 126.49 127.18 125.85 126.89 495,531
02/19/2014 126.27 127.5 126.18 126.42 644,228
02/18/2014 125.38 125.5 124.94 125.08 554,173
02/14/2014 122.66 124.07 122.57 124.07 452,808
02/13/2014 121.19 122.24 121.08 122.12 714,621
02/12/2014 122.85 123.15 122.45 123.01 360,481
02/11/2014 121.22 122.49 121.22 122.41 434,449
02/10/2014 120.57 120.98 120.245 120.93 449,612
02/07/2014 120.05 120.35 119.19 120.12 389,910
02/06/2014 117.47 119.66 117.46 119.52 615,661
02/05/2014 115 116.965 114.96 116.84 690,043
02/04/2014 116.23 116.6 115.65 116.32 978,206
02/03/2014 119.08 119.21 116.34 116.68 1,426,082
01/31/2014 118.49 120.34 118.15 120.05 1,266,116
01/30/2014 121.57 122.1 120.21 120.48 1,873,223
01/29/2014 125.84 127.23 125.58 127.08 604,374
01/28/2014 127.02 127.25 126.32 127.09 449,815
01/27/2014 127.53 128.0491 126.35 126.68 438,874
01/24/2014 129.27 129.45 127.75 127.78 584,541
01/23/2014 131.72 131.93 130.92 131.19 535,952
01/22/2014 132.81 133 132.255 132.74 430,655
01/21/2014 131.52 131.73 130.83 131.73 765,806
01/17/2014 128.07 128.25 127.23 127.64 536,135
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 your brokers before you trade


Want to trade FX?