Diageo (DEO) Stock Chart & Stock Price History → The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad) Free DEO Stock Alerts $142.40 -0.55 (-0.38%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Diageo Stock Price Performance5 Day Performance-0.13%1 Month Performance+1.14%3 Month Performance-3.06%6 Month Performance+0.94%Year-To-Date Performance-2.24%1 Year Performance-20.05% 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 Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. DEO Stock Chart for Saturday, May, 18, 2024 DEO Chart by TradingView Diageo Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$142.96$142.40-0.39%$142.70$141.97238,030 shs$79.32 billion05/16/2024$141.87$142.96+0.77%$143.11$142.14322,434 shs$79.63 billion05/15/2024$143.65$141.87-1.24%$143.32$141.80330,523 shs$79.02 billion05/14/2024$142.58$143.65+0.75%$144.27$142.43510,991 shs$80.01 billion05/13/2024$142.94$142.58-0.25%$143.00$142.12641,745 shs$79.42 billion05/10/2024$142.84$142.94+0.07%$143.13$142.15469,022 shs$79.62 billion Get the Latest News and Ratings for DEO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Diageo and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$140.96$142.84+1.33%$142.97$141.66566,203 shs$79.57 billion05/08/2024$139.08$140.96+1.35%$140.96$139.95729,576 shs$78.52 billion05/07/2024$137.18$139.08+1.39%$139.08$138.00569,337 shs$77.47 billion05/06/2024$137.44$137.18-0.19%$138.40$136.66456,484 shs$76.41 billion05/03/2024$136.57$137.44+0.64%$139.02$137.05587,090 shs$76.56 billion05/02/2024$137.05$136.57-0.35%$137.19$136.05513,999 shs$76.07 billion05/01/2024$138.18$137.05-0.82%$138.16$136.99595,529 shs$76.34 billion04/30/2024$139.30$138.18-0.80%$140.19$138.121.26 million shs$76.97 billion04/29/2024$138.64$139.30+0.48%$139.55$138.95498,256 shs$77.59 billion04/26/2024$138.31$138.73+0.30%$139.44$138.20610,772 shs$77.48 billion04/25/2024$140.37$138.31-1.47%$138.46$137.12623,097 shs$77.24 billion04/24/2024$140.50$140.37-0.09%$140.79$140.02457,714 shs$78.39 billion04/23/2024$142.11$140.50-1.13%$141.35$139.96799,910 shs$78.46 billion04/22/2024$140.76$142.11+0.96%$142.30$140.79756,279 shs$79.36 billion04/19/2024$140.79$140.74-0.04%$141.07$139.65692,945 shs$78.60 billion04/18/2024$140.35$140.79+0.31%$141.75$140.15697,677 shs$78.63 billion04/17/2024$136.07$140.35+3.15%$140.53$138.69971,675 shs$78.38 billion04/16/2024$137.40$136.07-0.97%$137.79$136.021.74 million shs$75.99 billion04/15/2024$136.99$137.40+0.30%$139.71$136.881.50 million shs$76.73 billion04/12/2024$140.84$136.99-2.73%$140.51$136.871.00 million shs$76.50 billion04/11/2024$142.33$140.84-1.05%$142.84$140.801.39 million shs$78.65 billion04/10/2024$143.94$142.33-1.12%$142.76$141.47343,794 shs$79.49 billion04/09/2024$143.30$143.94+0.45%$144.09$143.05594,910 shs$80.38 billion04/08/2024$144.44$143.30-0.79%$144.28$143.30525,791 shs$80.03 billion04/05/2024$145.80$144.43-0.94%$145.55$144.25534,546 shs$80.66 billion04/04/2024$147.62$145.80-1.23%$148.36$145.54576,469 shs$81.42 billion04/03/2024$149.12$147.62-1.00%$148.29$146.79447,606 shs$82.44 billion04/02/2024$147.82$149.12+0.88%$149.24$147.59413,788 shs$83.27 billion04/01/2024$148.74$147.82-0.62%$148.49$147.35402,849 shs$82.55 billion03/29/2024$148.76$148.74-0.01%$149.36$148.09359,980 shs$83.07 billion03/28/2024$149.43$148.76-0.45%$149.36$148.09359,980 shs$83.08 billion03/27/2024$147.51$149.43+1.30%$149.44$147.84505,999 shs$83.45 billion03/26/2024$145.69$147.51+1.25%$148.26$146.62730,263 shs$82.38 billion03/25/2024$146.66$145.69-0.66%$147.48$145.43726,459 shs$81.36 billionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$146.26$146.64+0.26%$147.89$146.62519,100 shs$81.89 billion03/21/2024$146.33$146.26-0.05%$147.63$146.21693,471 shs$81.68 billion03/20/2024$145.79$146.33+0.37%$146.33$144.56514,343 shs$81.72 billion03/19/2024$145.89$145.79-0.07%$146.10$144.55663,684 shs$81.42 billion03/18/2024$148.71$145.89-1.90%$147.89$145.89438,356 shs$81.47 billion03/15/2024$148.24$148.71+0.32%$148.83$147.62624,174 shs$83.05 billion03/14/2024$150.43$148.24-1.46%$151.76$147.861.32 million shs$82.79 billion03/13/2024$149.58$150.43+0.57%$150.64$149.62259,074 shs$84.01 billion03/12/2024$150.37$149.58-0.53%$150.60$149.42466,512 shs$83.53 billion03/11/2024$149.16$150.37+0.81%$150.44$147.98829,286 shs$83.98 billion03/08/2024$148.26$149.16+0.61%$149.67$148.56545,263 shs$83.30 billion03/07/2024$147.40$148.26+0.58%$148.57$146.84686,902 shs$82.80 billion03/06/2024$149.04$147.40-1.10%$148.93$147.03616,447 shs$82.32 billion03/05/2024$150.20$149.04-0.77%$150.62$148.81827,382 shs$83.24 billion03/04/2024$150.71$150.20-0.34%$150.46$149.55612,041 shs$83.88 billion03/01/2024$150.83$150.72-0.07%$151.59$149.75935,579 shs$84.17 billion02/29/2024$153.22$150.83-1.56%$151.31$150.231.35 million shs$84.24 billion02/28/2024$154.70$153.22-0.96%$153.36$152.23778,336 shs$85.57 billion02/27/2024$152.74$154.70+1.28%$154.70$153.19804,659 shs$86.40 billion02/26/2024$152.29$152.74+0.30%$152.96$151.83668,027 shs$85.30 billion02/23/2024$151.75$152.30+0.36%$152.72$151.521.27 million shs$85.06 billion02/22/2024$151.06$151.75+0.46%$151.84$150.12908,858 shs$84.75 billion02/21/2024$150.30$151.06+0.51%$151.32$150.27787,422 shs$84.36 billion02/20/2024$146.90$150.30+2.31%$151.23$148.851.40 million shs$83.94 billion02/19/2024$146.90$146.90$148.07$146.53639,800 shs$82.04 billion Related Companies: Constellation Brands Stock Chart Keurig Dr Pepper Stock Chart Ambev Stock Chart PepsiCo Stock Chart Coca-Cola Stock Chart Altria Group Stock Chart Colgate-Palmolive Stock Chart British American Tobacco Stock Chart Mondelez International Stock Chart Monster Beverage Stock Chart Receive DEO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Diageo and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:DEO) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersObama’s Forever Term [exposed]Porter & CompanyShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Presidential candidate you should REALLY be worried aboutStansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMost important medical advance in 100 yearsThe Oxford ClubMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders Alliance Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Diageo plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.