Home > Quotes > DEO > Historical Prices

Historical Stock Prices

DEO 
$123.2
*  
1.75
  negative  
1.4%
Get DEO Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 122.64 123.4 122.5011 123.2 664,477
05/16/2013 125.32 125.7 124.83 124.95 408,219
05/15/2013 125.06 125.563 125.04 125.45 450,313
05/14/2013 124.87 126.29 124.7 125.78 442,098
05/13/2013 124.67 124.909 124.38 124.53 260,115
05/10/2013 124.06 124.26 123.63 123.92 371,301
05/09/2013 123.2 123.7 122.77 122.95 432,195
05/08/2013 122.96 124.3 122.89 123.55 302,654
05/07/2013 122.58 123.115 121.9 122.95 363,470
05/06/2013 123.37 123.4 122.51 122.55 289,448
05/03/2013 123.17 123.47 122.7 123.45 479,487
05/02/2013 121.99 122.87 121.88 122.81 305,846
05/01/2013 122.76 123.19 122.15 122.25 521,487
04/30/2013 121.69 122.28 121.1 122.2 606,797
04/29/2013 120.97 121.69 120.67 121.38 846,879
04/26/2013 120.28 120.6 120.11 120.34 532,697
04/25/2013 121.09 121.37 119.9 120.12 827,042
04/24/2013 121.12 122.03 120.87 121.2 898,984
04/23/2013 121.78 123.21 121.6 123.12 587,937
04/22/2013 120.08 120.7 119.6 120.49 580,828
04/19/2013 120.9 121.14 120.28 120.97 1,666,319
04/18/2013 121.28 121.39 120.34 120.53 303,238
04/17/2013 121.19 121.4699 119.87 120.4 297,259
04/16/2013 121.34 121.45 120.01 120.95 368,144
04/15/2013 121.85 122.517 121.01 121.03 463,310
04/12/2013 122.56 122.859 121.78 122.75 400,695
04/11/2013 122.39 123.44 122.1701 123.03 358,783
04/10/2013 120.53 122.69 120.48 121.78 576,857
04/09/2013 120.29 121.47 119.84 121.02 719,498
04/08/2013 124 124.02 122.95 123.26 503,225
04/05/2013 122.05 123.02 121.61 122.92 686,409
04/04/2013 123.57 124.99 123.53 124.74 429,303
04/03/2013 127.38 127.51 125.61 125.74 404,484
04/02/2013 125.69 126.62 125.5301 126.36 821,339
04/01/2013 125.93 126.2 125.47 125.55 342,640
03/28/2013 125.05 126.46 124.94 125.84 450,613
03/27/2013 121.85 123.54 121.8 123.43 452,622
03/26/2013 122.54 123.28 122.42 123.23 595,009
03/25/2013 123.66 124.2 123.01 123.29 497,895
03/22/2013 123.04 124.1975 122.92 123.89 630,431
03/21/2013 121.69 122.78 121.58 122.06 375,055
03/20/2013 123.84 123.89 122.45 122.8 496,459
03/19/2013 122.68 123.58 122.3 123 706,527
03/18/2013 121.34 122 120.82 120.96 685,046
03/15/2013 121.46 121.95 120.95 121.08 575,708
03/14/2013 119.78 121.76 119.46 121.68 788,743
03/13/2013 118.96 119.01 118.45 118.92 395,281
03/12/2013 119.13 119.73 118.9 119.31 1,146,933
03/11/2013 119.21 119.4 119.0601 119.2 813,808
03/08/2013 119.57 119.64 119 119.46 590,361
03/07/2013 120.89 120.94 120.001 120.14 310,101
03/06/2013 120.66 121.1233 120.22 120.51 516,305
03/05/2013 120.6 120.9299 120.43 120.8 505,374
03/04/2013 119.16 119.8 118.5901 119.74 382,899
03/01/2013 118.41 118.86 118.2201 118.69 327,076
02/28/2013 119.33 120.21 119.27 119.71 557,817
02/27/2013 117.74 118.77 117.51 118.52 315,966
02/26/2013 118.85 119.605 118.31 118.69 524,250
02/25/2013 118.4 119.0296 118.1 118.2 681,059
02/22/2013 120.32 121.09 119.67 120.91 691,311
02/21/2013 118.75 119.1067 118.08 118.73 379,901
02/20/2013 120.3 120.57 119.17 119.25 361,629
02/19/2013 120 120.26 119.5573 120.14 447,973
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.