Free Trial

Diageo (DEO) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free DEO Stock Alerts
$135.09
+2.76 (+2.09%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Diageo Stock Price Performance

5 Day
Performance
+0.79%
1 Month
Performance
-1.08%
3 Month
Performance
-10.36%
6 Month
Performance
-5.91%
Year-To-Date
Performance
-7.26%
1 Year
Performance
-21.06%
Receive DEO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Diageo and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

DEO Stock Chart for Sunday, June, 2, 2024

DEO Chart by TradingView

Diageo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$132.29$135.04
+2.08%		$135.08$132.61638,789 shs$75.06 billion
05/30/2024$131.47$132.29
+0.62%		$133.20$132.10738,292 shs$73.54 billion
05/29/2024$134.03$131.47
-1.91%		$132.84$131.45525,705 shs$73.08 billion
05/28/2024$136.81$134.03
-2.03%		$135.20$133.80537,231 shs$74.50 billion
05/27/2024$136.81$136.81$137.61$136.69367,800 shs$76.05 billion
05/24/2024$136.90$136.83
-0.05%		$137.61$136.69367,797 shs$76.06 billion
05/23/2024$139.01$136.90
-1.52%		$138.78$136.76433,345 shs$76.26 billion
05/22/2024$139.72$139.01
-0.51%		$139.80$138.76401,961 shs$77.43 billion
05/21/2024$140.60$139.72
-0.63%		$140.64$139.30570,408 shs$77.83 billion
05/20/2024$142.40$140.60
-1.26%		$142.15$140.41412,184 shs$78.32 billion
05/17/2024$142.96$142.40
-0.39%		$142.70$141.97238,030 shs$79.32 billion
05/16/2024$141.87$142.96
+0.77%		$143.11$142.14322,434 shs$79.63 billion
05/15/2024$143.65$141.87
-1.24%		$143.32$141.80330,523 shs$79.02 billion
05/14/2024$142.58$143.65
+0.75%		$144.27$142.43510,991 shs$80.01 billion
05/13/2024$142.94$142.58
-0.25%		$143.00$142.12641,745 shs$79.42 billion
05/10/2024$142.84$142.94
+0.07%		$143.13$142.15469,022 shs$79.62 billion
05/09/2024$140.96$142.84
+1.33%		$142.97$141.66566,203 shs$79.57 billion
05/08/2024$139.08$140.96
+1.35%		$140.96$139.95729,576 shs$78.52 billion
05/07/2024$137.18$139.08
+1.39%		$139.08$138.00569,337 shs$77.47 billion
05/06/2024$137.44$137.18
-0.19%		$138.40$136.66456,484 shs$76.41 billion
05/03/2024$136.57$137.44
+0.64%		$139.02$137.05587,090 shs$76.56 billion
05/02/2024$137.05$136.57
-0.35%		$137.19$136.05513,999 shs$76.07 billion
05/01/2024$138.18$137.05
-0.82%		$138.16$136.99595,529 shs$76.34 billion
04/30/2024$139.30$138.18
-0.80%		$140.19$138.121.26 million shs$76.97 billion
04/29/2024$138.64$139.30
+0.48%		$139.55$138.95498,256 shs$77.59 billion
04/26/2024$138.31$138.73
+0.30%		$139.44$138.20610,772 shs$77.48 billion
04/25/2024$140.37$138.31
-1.47%		$138.46$137.12623,097 shs$77.24 billion
04/24/2024$140.50$140.37
-0.09%		$140.79$140.02457,714 shs$78.39 billion
04/23/2024$142.11$140.50
-1.13%		$141.35$139.96799,910 shs$78.46 billion
04/22/2024$140.76$142.11
+0.96%		$142.30$140.79756,279 shs$79.36 billion
04/19/2024$140.79$140.74
-0.04%		$141.07$139.65692,945 shs$78.60 billion
04/18/2024$140.35$140.79
+0.31%		$141.75$140.15697,677 shs$78.63 billion
04/17/2024$136.07$140.35
+3.15%		$140.53$138.69971,675 shs$78.38 billion
04/16/2024$137.40$136.07
-0.97%		$137.79$136.021.74 million shs$75.99 billion
04/15/2024$136.99$137.40
+0.30%		$139.71$136.881.50 million shs$76.73 billion
04/12/2024$140.84$136.99
-2.73%		$140.51$136.871.00 million shs$76.50 billion
04/11/2024$142.33$140.84
-1.05%		$142.84$140.801.39 million shs$78.65 billion
04/10/2024$143.94$142.33
-1.12%		$142.76$141.47343,794 shs$79.49 billion
04/09/2024$143.30$143.94
+0.45%		$144.09$143.05594,910 shs$80.38 billion
04/08/2024$144.44$143.30
-0.79%		$144.28$143.30525,791 shs$80.03 billion
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$145.80$144.43
-0.94%		$145.55$144.25534,546 shs$80.66 billion
04/04/2024$147.62$145.80
-1.23%		$148.36$145.54576,469 shs$81.42 billion
04/03/2024$149.12$147.62
-1.00%		$148.29$146.79447,606 shs$82.44 billion
04/02/2024$147.82$149.12
+0.88%		$149.24$147.59413,788 shs$83.27 billion
04/01/2024$148.74$147.82
-0.62%		$148.49$147.35402,849 shs$82.55 billion
03/29/2024$148.76$148.74
-0.01%		$149.36$148.09359,980 shs$83.07 billion
03/28/2024$149.43$148.76
-0.45%		$149.36$148.09359,980 shs$83.08 billion
03/27/2024$147.51$149.43
+1.30%		$149.44$147.84505,999 shs$83.45 billion
03/26/2024$145.69$147.51
+1.25%		$148.26$146.62730,263 shs$82.38 billion
03/25/2024$146.66$145.69
-0.66%		$147.48$145.43726,459 shs$81.36 billion
03/22/2024$146.26$146.64
+0.26%		$147.89$146.62519,100 shs$81.89 billion
03/21/2024$146.33$146.26
-0.05%		$147.63$146.21693,471 shs$81.68 billion
03/20/2024$145.79$146.33
+0.37%		$146.33$144.56514,343 shs$81.72 billion
03/19/2024$145.89$145.79
-0.07%		$146.10$144.55663,684 shs$81.42 billion
03/18/2024$148.71$145.89
-1.90%		$147.89$145.89438,356 shs$81.47 billion
03/15/2024$148.24$148.71
+0.32%		$148.83$147.62624,174 shs$83.05 billion
03/14/2024$150.43$148.24
-1.46%		$151.76$147.861.32 million shs$82.79 billion
03/13/2024$149.58$150.43
+0.57%		$150.64$149.62259,074 shs$84.01 billion
03/12/2024$150.37$149.58
-0.53%		$150.60$149.42466,512 shs$83.53 billion
03/11/2024$149.16$150.37
+0.81%		$150.44$147.98829,286 shs$83.98 billion
03/08/2024$148.26$149.16
+0.61%		$149.67$148.56545,263 shs$83.30 billion
03/07/2024$147.40$148.26
+0.58%		$148.57$146.84686,902 shs$82.80 billion
03/06/2024$149.04$147.40
-1.10%		$148.93$147.03616,447 shs$82.32 billion
03/05/2024$150.20$149.04
-0.77%		$150.62$148.81827,382 shs$83.24 billion
03/04/2024$150.71$150.20
-0.34%		$150.46$149.55612,041 shs$83.88 billion
03/01/2024$150.83$150.72
-0.07%		$151.59$149.75935,579 shs$84.17 billion

Related Companies:
This page (NYSE:DEO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders