Historical Stock Prices

DEO 
$113.24
*  
0.53
0.47%
Get DEO Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
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
02/04/2015 116.08 117.4988 115.73 116.8 447,678
02/03/2015 116.42 117.51 116.32 117.4 563,341
02/02/2015 116.99 117.84 116.11 117.62 634,326
01/30/2015 119.62 119.7799 117.5 118.13 626,390
01/29/2015 122.51 122.51 120.63 121.94 1,071,262
01/28/2015 118.44 119.28 117.81 117.89 640,260
01/27/2015 117.85 118.62 117.56 118.11 382,662
01/26/2015 118.21 119.208 117.67 118.65 387,261
01/23/2015 118.2 118.4 117.62 117.76 399,845
01/22/2015 116.29 117.16 116.01 116.8 536,505
01/21/2015 115.69 117.36 115.41 117.11 458,087
01/20/2015 115.85 116.03 114.89 115.34 464,871
01/16/2015 114.55 115.15 113.79 115.07 451,098
01/15/2015 113.49 114.6 113.1363 113.81 532,120
01/14/2015 111.34 112.32 110.99 111.78 424,390
01/13/2015 113.72 114.1 111.54 112.33 457,500
01/12/2015 111.92 112.13 110.99 111.85 753,086
01/09/2015 111.71 111.71 110.2 110.89 336,444
01/08/2015 110.46 112.18 110.4 111.72 570,427
01/07/2015 110.27 110.62 108.905 110.27 640,386
01/06/2015 109.42 110.36 108.14 109.08 1,704,119
01/05/2015 110.94 111.69 110.55 111.06 844,740
01/02/2015 113.07 113.52 112 112.24 496,131
12/31/2014 114.93 115.1299 114.08 114.09 267,390
12/30/2014 115.29 115.58 114.22 114.37 449,790
12/29/2014 115.86 116.54 115.79 116.07 297,094
*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?