Diageo plc Historical Stock Prices

DEO 
$115.65
*  
1.14
1%
Get DEO Alerts
*Delayed - data as of Dec. 22, 2014 11:19 ET  -  Find a broker to begin trading DEO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    DEO Real Time
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
11:19  115.68  115.88  115.40  115.65 163,308
12/19/2014 114.05 115.2 113.45 114.51 730,761
12/18/2014 112.94 115.1 112.94 115.07 682,853
12/17/2014 111.32 113.0199 111.31 112.51 869,017
12/16/2014 112.99 115.2097 112.63 113.63 527,324
12/15/2014 114.81 115.44 112.31 113.05 500,237
12/12/2014 116.67 117.1999 114.07 114.09 526,665
12/11/2014 117.57 118.27 117.44 117.92 490,382
12/10/2014 120.02 120.1199 119.1101 119.32 288,305
12/09/2014 120.62 120.99 120.1 120.8 299,232
12/08/2014 121.84 122.31 120.95 121.61 240,956
12/05/2014 122.73 122.93 122.06 122.71 281,566
12/04/2014 121.73 121.94 121.24 121.53 273,362
12/03/2014 122.93 122.98 121.76 122.38 371,656
12/02/2014 124.17 124.29 123.26 123.4 513,004
12/01/2014 124.01 124.02 122.82 123 573,784
11/28/2014 123.13 124.32 122.83 123.2 426,409
11/26/2014 120.3 120.6195 119.87 120 362,991
11/25/2014 119.3 120.13 119.2 119.69 1,107,030
11/24/2014 120.9 121.07 120.33 120.54 609,157
11/21/2014 120.05 120.59 119.89 120.14 397,485
11/20/2014 118.36 118.86 118.19 118.42 309,851
11/19/2014 118.53 118.57 117.59 118.29 905,663
11/18/2014 119.16 119.27 118.832 118.91 287,049
11/17/2014 117.53 118.613 117.51 118.53 216,006
11/14/2014 117.95 118.0699 117.609 117.69 220,032
11/13/2014 118.68 119.17 118.4039 118.67 276,528
11/12/2014 117.98 118.31 117.66 117.86 236,521
11/11/2014 118.51 118.9 118.23 118.57 362,919
11/10/2014 117.77 118.16 117.13 118.16 377,616
11/07/2014 116 116.3 115.4684 116.3 333,694
11/06/2014 116.65 117.0608 116.2 116.74 311,031
11/05/2014 116.24 116.44 115.63 116.18 233,083
11/04/2014 116.01 116.25 115.2401 115.69 354,764
11/03/2014 116.96 117.14 115.8701 116.09 577,371
10/31/2014 117.68 118.1 117.13 117.97 478,271
10/30/2014 115.38 116.4 115.38 115.97 593,593
10/29/2014 116.78 117.6 115.77 116.28 360,938
10/28/2014 115.43 116.05 115.22 116.04 373,894
10/27/2014 114.21 114.99 114.12 114.72 269,505
10/24/2014 113.9 114.9 113.89 114.7 344,825
10/23/2014 113.42 114.3499 113.25 113.88 551,294
10/22/2014 112.23 112.92 112 112.03 478,653
10/21/2014 113.28 113.74 113.14 113.48 758,877
10/20/2014 112.35 113.43 112.26 113.39 572,933
10/17/2014 110.9 113.23 110.77 112.85 852,407
10/16/2014 109.51 110.99 109.29 110.14 799,611
10/15/2014 110.48 110.86 108.2 109.77 778,623
10/14/2014 109.92 110.54 109.4587 109.86 617,526
10/13/2014 110.55 111.45 110.04 110.1 424,521
10/10/2014 111.54 111.8799 110.9 110.93 542,665
10/09/2014 113.92 114.28 112.48 112.59 324,454
10/08/2014 111.72 113.99 111.64 113.91 520,341
10/07/2014 112.49 112.76 111.57 111.6 472,592
10/06/2014 112.62 113.58 112.6 113.48 624,390
10/03/2014 111.87 112.5 111.44 112.26 1,004,219
10/02/2014 114.74 114.74 113.27 113.73 634,297
10/01/2014 114.12 114.56 113.47 113.66 427,177
09/30/2014 114.99 116.1973 114.86 115.4 504,557
09/29/2014 113.9 114.715 113.72 114.4 529,581
09/26/2014 115.42 115.68 114.88 115.26 341,532
09/25/2014 117.21 117.21 115.8 115.8 509,670
09/24/2014 117.11 117.8 116.75 117.7 488,575
09/23/2014 116.74 117.26 116.1139 116.36 845,136
09/22/2014 118.93 119.04 118.3 118.58 629,099
09/19/2014 120.52 120.52 119.04 119.21 557,009
09/18/2014 121.3 121.55 120.51 121.09 604,624
09/17/2014 121.5 121.59 120.025 120.34 471,086
09/16/2014 122.23 122.36 121.55 121.89 469,783
09/15/2014 121.97 122.35 120.2452 122.07 534,313
09/12/2014 119.94 119.988 119.2701 119.69 283,044
09/11/2014 119.88 120.01 119.08 119.91 411,112
09/10/2014 120.25 120.49 119.89 120.32 482,585
09/09/2014 120.53 120.66 119.42 119.81 468,615
09/08/2014 119.28 119.61 119.04 119.42 706,738
09/05/2014 120.43 120.99 120.39 120.95 334,791
09/04/2014 121.5 121.79 121.09 121.5 844,691
09/03/2014 121.46 121.46 120.36 120.53 666,086
09/02/2014 120.28 120.28 119.545 119.91 699,756
08/29/2014 120.22 120.22 119.15 119.87 839,351
08/28/2014 119.46 119.92 119.25 119.39 673,736
08/27/2014 119.04 119.06 118.59 118.78 455,741
08/26/2014 118.86 119.402 118.15 118.15 424,110
08/25/2014 118.9 119.34 118.26 118.91 486,849
08/22/2014 118.64 118.75 118.04 118.14 382,979
08/21/2014 119.02 119.632 118.9 119 332,261
08/20/2014 118.61 118.9045 118.4 118.6 340,216
08/19/2014 118.98 119.72 118.93 119.51 285,577
08/18/2014 119.35 119.4199 118.78 119.19 458,585
08/15/2014 119.08 119.43 117.81 118.37 432,787
08/14/2014 117.59 117.99 117.33 117.99 382,225
08/13/2014 116.76 117.14 116.56 116.8 506,442
08/12/2014 116.63 117.39 116.44 117.25 455,380
08/11/2014 116.06 116.6 115.9765 116.18 945,781
08/08/2014 114.8 116.96 114.51 116.91 1,308,075
08/07/2014 117.86 118.09 116.9 117.11 745,629
08/06/2014 117.69 118.84 117.69 118.69 856,347
08/05/2014 119.3 119.47 118.82 119.07 636,614
08/04/2014 119.63 119.63 118.37 119.02 664,510
08/01/2014 119.04 120.16 118.8 119.29 804,347
07/31/2014 121.17 121.21 120.16 120.22 533,811
07/30/2014 121.81 121.91 120.545 121.26 600,141
07/29/2014 123.16 123.31 122.23 122.29 932,434
07/28/2014 122.62 122.62 121.5687 121.95 679,463
07/25/2014 122.74 123.01 122 122.34 1,043,681
07/24/2014 124.09 124.21 123.84 123.88 478,260
07/23/2014 124.68 124.68 124.05 124.3 577,347
07/22/2014 124.1 124.36 123.9585 124.15 565,017
07/21/2014 123.78 124.195 123.45 123.82 863,528
07/18/2014 123.85 124.43 123.752 124.18 1,028,202
07/17/2014 125.2 125.61 124.09 124.23 587,969
07/16/2014 126.56 126.64 125.685 125.91 393,975
07/15/2014 127.01 127.34 126 126.04 426,309
07/14/2014 127.97 127.9772 127.32 127.51 292,739
07/11/2014 126.14 127.01 126.01 126.84 383,278
07/10/2014 126.84 127.44 126.62 127.42 282,027
07/09/2014 127.33 128.03 127.21 127.93 373,883
07/08/2014 128.49 128.85 127.87 128.25 379,313
07/07/2014 129.87 130.36 129.53 129.98 324,156
07/03/2014 130.31 130.8246 130.18 130.41 235,275
07/02/2014 129.73 130.38 129.62 129.82 542,452
07/01/2014 130.49 130.85 129.8 130.34 908,081
06/30/2014 127.81 127.97 127.02 127.27 761,645
06/27/2014 125.66 126.35 125.14 126.18 742,536
06/26/2014 125 125.19 124.01 124.3 1,821,271
06/25/2014 125.03 125.81 125.03 125.75 319,557
06/24/2014 125.27 125.79 125.14 125.32 440,032
06/23/2014 124.9 125.55 124.86 125.45 513,601
06/20/2014 126.59 127.06 126.35 126.7 423,744
06/19/2014 126.89 127.1 126.2 126.55 619,431
06/18/2014 126.63 127.22 125.73 127.14 701,610
06/17/2014 127.82 128.46 127.74 128.44 341,649
06/16/2014 128.29 128.6399 127.9 128.16 269,659
06/13/2014 129.31 129.56 128.51 128.73 555,183
06/12/2014 129.43 129.84 128.78 129.24 314,281
06/11/2014 127.81 128.3797 127.6 128.14 276,688
06/10/2014 126.95 128.1999 126.88 127.93 409,096
06/09/2014 126.65 127.5 126.56 127.26 462,300
06/06/2014 126.67 126.87 125.81 126.77 554,811
06/05/2014 127.64 128.73 127.6 128.31 306,975
06/04/2014 128.56 128.87 127.51 128.26 423,463
06/03/2014 127.83 129.66 127.58 128.81 928,152
06/02/2014 128.31 128.36 127.441 127.92 650,939
05/30/2014 128.71 129.24 128.38 128.79 318,297
05/29/2014 127.72 128.13 127.2 127.77 329,050
05/28/2014 125.69 126.06 125.27 125.66 417,334
05/27/2014 127.95 128.22 127.5134 127.88 212,324
05/23/2014 127.89 128.24 127.54 128.04 254,210
05/22/2014 129.94 130.26 129.41 129.55 322,276
05/21/2014 128.73 129.26 128.37 129.23 331,734
05/20/2014 128.41 128.66 127.54 127.76 304,785
05/19/2014 129.87 130.0947 129.0001 129.46 329,484
05/16/2014 130.65 130.91 129.96 130.6 695,444
05/15/2014 127.7 128.61 127.4 128.09 592,230
05/14/2014 126.29 126.49 125.73 126.01 381,373
05/13/2014 126.11 126.41 125.51 125.9 312,525
05/12/2014 125.63 125.91 125.35 125.82 257,833
05/09/2014 125.28 125.41 124.56 125.01 373,066
05/08/2014 123.89 124.47 123.81 124.1 274,560
05/07/2014 123.63 124.4648 123.622 124.06 328,653
05/06/2014 124.04 124.48 123.86 123.9 249,483
05/05/2014 122.88 123.86 122.58 123.83 183,158
05/02/2014 123.04 123.83 122.8468 123.55 228,571
05/01/2014 123.77 124.05 123.37 123.72 344,919
04/30/2014 123.22 123.22 122.1001 122.78 566,045
04/29/2014 122.69 123.13 122.5 122.72 285,958
04/28/2014 122.39 123.03 122.01 122.62 486,023
04/25/2014 121.85 122.02 121.4201 121.89 345,436
04/24/2014 121.74 121.97 121.46 121.67 503,752
04/23/2014 122.76 122.99 121.83 122.08 594,163
04/22/2014 125.42 125.42 123.57 123.96 792,206
04/21/2014 124.5 124.5 123.89 124.01 326,043
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
01/16/2014 129.13 129.33 128.71 129.16 581,952
01/15/2014 130.25 130.77 129.88 130.68 461,255
01/14/2014 132.23 132.43 131.54 132.36 436,613
01/13/2014 130.84 131.49 130.28 130.51 509,325
01/10/2014 129.58 131.45 129.58 131.32 420,792
01/09/2014 126.93 128.75 126.88 128.58 443,340
01/08/2014 128.29 129.1 127.66 128.22 516,479
01/07/2014 129.8 129.92 129.01 129.57 371,084
01/06/2014 130.34 130.82 129.67 129.67 278,722
01/03/2014 130.65 131.51 130.36 130.82 348,789
01/02/2014 131.38 131.38 130.15 130.45 417,030
12/31/2013 132.21 132.4399 131.9 132.42 294,497
12/30/2013 131 131.97 130.87 131.38 307,663
12/27/2013 131.36 131.81 130.93 131.55 470,097
12/26/2013 128.87 129.88 128.81 129.72 189,323
12/24/2013 128.64 128.82 128.3 128.81 107,483
12/23/2013 127.73 128.91 127.73 128.26 311,928
12/20/2013 127.8 128.2785 127.46 127.53 366,282
12/19/2013 127.89 128.61 127.61 128.45 327,700
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 Brokers before you trade

Want to trade FX?