Quantcast

Diageo plc Common Stock Historical Stock Prices

DEO 
$162.87
*  
0.08
0.05%
Get DEO Alerts
*Delayed - data as of Mar. 25, 2019 13:39 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
13:39 162.41 163.47 162.07 162.87 145,003
03/22/2019 162.95 163.8 162.14 162.79 385,530
03/21/2019 163.05 164.11 163.03 163.82 246,596
03/20/2019 163.49 163.49 162.05 162.89 302,723
03/19/2019 164.55 164.55 162.36 162.79 285,952
03/18/2019 163.29 163.5139 162.55 163.25 259,054
03/15/2019 163.66 164.07 163.07 163.26 620,118
03/14/2019 162.03 162.34 161.05 161.47 634,480
03/13/2019 161.21 161.33 160.67 160.84 392,420
03/12/2019 159.03 160.12 159.01 159.45 226,274
03/11/2019 159.06 160.39 158.97 160.29 492,344
03/08/2019 158.14 158.93 157.85 158.68 477,394
03/07/2019 160.05 160.12 158.49 158.95 430,041
03/06/2019 157.6 158.29 156.73 157.99 943,107
03/05/2019 156 157.23 155.9141 156.81 359,451
03/04/2019 156.54 156.54 155.41 155.99 343,969
03/01/2019 155.26 156.04 155 155.6 222,749
02/28/2019 153.97 155.24 153.97 154.78 291,101
02/27/2019 156.04 156.46 155.74 155.92 442,376
02/26/2019 157.08 157.93 156.87 157.01 449,992
02/25/2019 157.34 157.49 156.17 156.45 680,063
02/22/2019 156.49 157.9294 156.4499 157.79 885,291
02/21/2019 158.07 158.2 157.4101 157.73 401,072
02/20/2019 156.91 157.64 156.76 157.14 384,487
02/19/2019 157.92 157.94 157.06 157.29 419,345
02/15/2019 156.5 157.89 155.96 157.41 1,772,522
02/14/2019 155.8 156.08 154.97 155 323,860
02/13/2019 155.64 156.38 155.32 155.91 470,041
02/12/2019 153.67 154.24 153.34 154.01 294,834
02/11/2019 154.92 155.27 153.67 154.23 365,005
02/08/2019 154.32 155.03 153.89 154.97 841,566
02/07/2019 154.41 154.57 153.38 153.67 568,747
02/06/2019 152.06 152.22 151.03 151.29 327,856
02/05/2019 153.56 153.64 152.65 152.97 594,014
02/04/2019 152.97 153.12 152.46 152.89 508,939
02/01/2019 151.35 152.52 151.21 151.47 454,610
01/31/2019 151.42 152.75 150.88 152.65 884,820
01/30/2019 144.7 145.31 143.76 144.58 549,393
01/29/2019 144.13 144.165 142.93 143.48 315,698
01/28/2019 142.23 142.86 141.815 142.85 192,503
01/25/2019 143.21 143.38 142.2 142.49 230,099
01/24/2019 142.9 143 142.33 142.9 206,315
01/23/2019 143.43 143.9099 142.92 143.53 230,386
01/22/2019 142.79 143.07 142.07 142.92 321,051
01/18/2019 142.21 142.76 142.0096 142.14 341,379
01/17/2019 140.35 142.28 140.28 142.14 429,337
01/16/2019 139.9 140.67 139.55 140.3 256,303
01/15/2019 140.62 141.3036 140.02 141.14 460,476
01/14/2019 140.53 140.78 139.895 140.04 299,323
01/11/2019 140.35 141.2 139.94 141.06 321,823
01/10/2019 138.58 139.93 138.39 139.83 494,985
01/09/2019 138.81 139.49 138.24 138.38 630,165
01/08/2019 139.53 140.31 139.1688 140.22 509,670
01/07/2019 138.84 139.2799 138.44 138.53 570,013
01/04/2019 138.36 139.7 138.2 139.28 658,069
01/03/2019 137.88 138.91 137.88 138.1 469,283
01/02/2019 140.43 140.53 139.0522 139.43 360,141
12/31/2018 142.13 142.61 141.285 141.8 245,476
12/28/2018 141.36 142.2 140.88 141.17 354,974
12/27/2018 139.52 141.23 138.97 141.17 735,898
12/26/2018 138.5 140.59 137.24 140.52 393,304
12/24/2018 140.97 141.26 138.38 138.46 286,948
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for DEO



Research Brokers before you trade

Want to trade FX?

Smart Portfolio