Free Trial

Diageo (DEO) Stock Chart & Stock Price History

→ RE: Your account status (From MarketBeat) (Ad)
Free DEO Stock Alerts
$142.40
-0.55 (-0.38%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Diageo Stock Price Performance

5 Day
Performance
-0.28%
1 Month
Performance
+1.56%
3 Month
Performance
-2.97%
6 Month
Performance
+1.04%
Year-To-Date
Performance
-2.14%
1 Year
Performance
-19.55%
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 Monetary Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

DEO Stock Chart for Friday, May, 17, 2024

DEO Chart by TradingView

Diageo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
3 Dirt-Cheap Stocks You Can’t Afford to Ignore (Ad)

Often, investors will overlook stocks just because they're cheap. It's a common thought that a cheap price tag means that something must be wrong with the company. But this couldn't be further from the case in many instances.

Get your FREE look at these THREE companies right here.
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
02/29/2024$153.22$150.83
-1.56%		$151.31$150.231.35 million shs$84.24 billion
02/28/2024$154.70$153.22
-0.96%		$153.36$152.23778,336 shs$85.57 billion
02/27/2024$152.74$154.70
+1.28%		$154.70$153.19804,659 shs$86.40 billion
02/26/2024$152.29$152.74
+0.30%		$152.96$151.83668,027 shs$85.30 billion
02/23/2024$151.75$152.30
+0.36%		$152.72$151.521.27 million shs$85.06 billion
02/22/2024$151.06$151.75
+0.46%		$151.84$150.12908,858 shs$84.75 billion
02/21/2024$150.30$151.06
+0.51%		$151.32$150.27787,422 shs$84.36 billion
02/20/2024$146.90$150.30
+2.31%		$151.23$148.851.40 million shs$83.94 billion
02/19/2024$146.90$146.90$148.07$146.53639,800 shs$82.04 billion
02/16/2024$147.82$146.88
-0.64%		$148.09$146.53639,822 shs$82.03 billion

Related Companies:
This page (NYSE:DEO) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry