Free Trial

Diageo (DEO) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free DEO Stock Alerts
$139.40
+0.76 (+0.55%)
(As of 12:03 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Diageo Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
-6.28%
3 Month
Performance
-3.56%
6 Month
Performance
-5.80%
Year-To-Date
Performance
-4.30%
1 Year
Performance
-24.85%
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 The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

DEO Stock Chart for Monday, April, 29, 2024

DEO Chart by TradingView

Diageo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
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
02/15/2024$145.18$147.82
+1.82%		$149.20$145.771.27 million shs$82.55 billion
02/14/2024$143.63$145.18
+1.08%		$145.35$143.36653,115 shs$81.08 billion
02/13/2024$146.87$143.63
-2.20%		$145.29$142.92586,755 shs$80.21 billion
02/12/2024$146.48$146.87
+0.26%		$147.31$145.36412,388 shs$82.02 billion
02/09/2024$147.73$146.48
-0.85%		$147.11$146.30418,658 shs$81.93 billion
02/08/2024$148.60$147.73
-0.59%		$148.74$147.48547,505 shs$82.63 billion
02/07/2024$149.91$148.60
-0.87%		$149.81$148.32459,542 shs$83.11 billion
02/06/2024$149.45$149.91
+0.31%		$150.42$148.69597,606 shs$83.85 billion
02/05/2024$149.09$149.45
+0.24%		$150.03$148.55827,878 shs$83.59 billion
02/02/2024$148.99$149.09
+0.07%		$151.72$148.031.00 million shs$83.39 billion
02/01/2024$144.36$148.99
+3.21%		$149.15$144.75982,815 shs$83.33 billion
01/31/2024$144.65$144.36
-0.20%		$146.46$144.21821,763 shs$80.74 billion
01/30/2024$144.54$144.65
+0.08%		$147.00$144.091.38 million shs$80.91 billion
01/29/2024$144.54$144.54$144.54$143.281.55 million shs$80.84 billion

Related Companies:
This page (NYSE:DEO) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace