Diageo Stock Price History, DEO Historical Prices

Add to My Stocks
$132.11 $0.31 (0.24%) DEO stock closing price Sep 22, 2017 (Closing)

View and download Diageo stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Diageo price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 137.35 on 12 Sep, 2017 as seen from Diageo stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-22132.18132.56132.00132.11290560N/AN/A
2017-09-21131.27132.08130.98131.80270331N/AN/A
2017-09-20132.72133.10130.50131.71529952N/AN/A
2017-09-19135.74136.10135.19135.51278551N/AN/A
2017-09-18135.80136.19135.39135.86302355N/AN/A
2017-09-15135.74136.06135.31135.37359316N/AN/A
2017-09-14135.08135.28134.24134.93345874N/AN/A
2017-09-13136.24136.43134.88135.09526648N/AN/A
2017-09-12137.42137.59136.84137.35435307N/AN/A
2017-09-11136.40137.20136.30136.97379493N/AN/A
2017-09-08136.49137.34136.35136.63554223N/AN/A
2017-09-07135.41135.73135.12135.58333521N/AN/A
2017-09-06134.77134.93134.04134.58425133N/AN/A
2017-09-05135.06135.14133.94134.62336502N/AN/A
2017-09-01135.72135.72134.57134.83406492N/AN/A
2017-08-31133.68134.44133.54134.41320021N/AN/A
2017-08-30132.77133.15132.58132.94227055N/AN/A
2017-08-29132.18132.67132.09132.60344882N/AN/A
2017-08-28132.64132.82131.78132.42236136N/AN/A
2017-08-25132.80133.18132.32132.54282035N/AN/A
2017-08-24132.64132.72131.95131.97272928N/AN/A
2017-08-23133.09133.17132.39132.56290271N/AN/A
2017-08-22132.95133.27132.62132.85282068N/AN/A
2017-08-21132.59132.97132.40132.83226722N/AN/A
2017-08-18132.60132.67131.44132.05333382N/AN/A
2017-08-17134.47134.49132.86132.87505388N/AN/A
2017-08-16134.06134.43133.64134.02631305N/AN/A
2017-08-15131.37131.61130.96131.36290040N/AN/A
2017-08-14130.03131.17129.90130.50270989N/AN/A
2017-08-11129.01129.78128.81129.51249197N/AN/A
2017-08-10129.67129.76129.02129.08318935N/AN/A
2017-08-09130.03131.02129.85130.71389506N/AN/A
2017-08-08133.01133.17132.22132.55400264N/AN/A
2017-08-07132.48133.00132.26132.96376177N/AN/A
2017-08-04130.76132.24130.70132.17698039N/AN/A
2017-08-03130.42130.78129.85129.90351795N/AN/A
2017-08-02130.20130.56129.86130.55554508N/AN/A
2017-08-01130.52130.94130.15130.20327286N/AN/A
2017-07-31130.64130.84130.20130.57476460N/AN/A
2017-07-28130.24130.24128.71130.09862458N/AN/A
2017-07-27128.84129.13126.33127.231185149N/AN/A
2017-07-26120.33120.83120.16120.61338861N/AN/A
2017-07-25119.94120.03118.85119.39392177N/AN/A
2017-07-24119.36119.52118.57119.12396604N/AN/A
2017-07-21120.77120.91120.03120.65335701N/AN/A
2017-07-20120.94121.79120.94121.45255199N/AN/A
2017-07-19120.95121.30120.69121.12402871N/AN/A
2017-07-18120.53121.09120.45120.89346555N/AN/A
2017-07-17121.66121.68121.07121.13288918N/AN/A
2017-07-14121.14121.76120.94121.75266975N/AN/A
2017-07-13120.56120.57119.60120.08287261N/AN/A
2017-07-12120.02120.84119.87120.39347467N/AN/A
2017-07-11117.99118.64117.73118.28333797N/AN/A
2017-07-10119.11119.54118.91119.22285054N/AN/A
2017-07-07118.10118.65117.99118.29324581N/AN/A
2017-07-06117.84118.82117.81118.41298392N/AN/A
2017-07-05118.63119.53118.59119.33283672N/AN/A
2017-07-03118.92119.42118.89119.14190790N/AN/A
2017-06-30120.32120.43119.41119.83326281N/AN/A
2017-06-29120.63120.75119.76120.14337376N/AN/A
2017-06-28120.75121.78120.59121.51444833N/AN/A
2017-06-27120.77121.13120.39120.42459611N/AN/A
2017-06-26120.05120.52119.93120.20326929N/AN/A
2017-06-23119.15119.59118.96119.26373086N/AN/A
2017-06-22120.23120.37119.59119.62422644N/AN/A
2017-06-21121.88122.38121.69121.75260614N/AN/A
2017-06-20123.02123.19121.96122.18220663N/AN/A
2017-06-19122.54122.84122.28122.70248675N/AN/A
2017-06-16121.29121.77120.79121.74338361N/AN/A
2017-06-15119.37120.58119.34120.38335373N/AN/A
2017-06-14120.91121.11120.16120.55364226N/AN/A
2017-06-13119.87120.09119.41119.68418078N/AN/A
2017-06-12118.87119.41118.53119.32298335N/AN/A
2017-06-09119.84120.26119.09119.55319619N/AN/A
2017-06-08120.99121.06119.66119.90349866N/AN/A
2017-06-07123.08123.08121.50122.11442293N/AN/A
2017-06-06122.52123.00122.35122.71266980N/AN/A
2017-06-05123.25123.34122.75123.13239495N/AN/A
2017-06-02123.20123.48123.01123.48270953N/AN/A
2017-06-01123.07123.18122.04122.86307261N/AN/A
2017-05-31122.62122.74121.58121.92324956N/AN/A
2017-05-30120.57121.34120.55121.06191990N/AN/A
2017-05-290.000.000.00121.370N/AN/A
2017-05-26120.71121.53120.63121.37318177N/AN/A
2017-05-25121.30122.16121.30121.86362751N/AN/A
2017-05-24121.66122.04121.41122.01265943N/AN/A
2017-05-23121.38122.49121.38121.74495660N/AN/A
2017-05-22120.87121.65120.82121.22370237N/AN/A
2017-05-19120.35120.94120.32120.87273074N/AN/A
Get more Data

Diageo Stock Chart

View DEO PE ratio, PS ratio stocks charts and compare with peers.
DEO Chart
Note: Compare Diageo stock price history with the index and industry peers.

Diageo Historical Prices: Past 5 years

Max Stock Price 137.35 Sep 12,2017
Min Stock Price 99.95 Dec 01,2016
Avg Stock Price 117.1

DEO Industry Peers

Company Price Change (%)
Ambev S.a. (ABEV)6.850.11 (1.63%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Brown Forman (BF.B)54.230.24 (0.44%)
Molson Coors Brewing (TAP)82.810 (0%)
Carlsberg (CABGY)22.410.17 (0.75%)
Constellation Brands (STZ)201.810.79 (0.39%)
Carlsberg (CABGY)22.410.17 (0.75%)

Diageo historical quotes helps an investor analyze a company's history and do Diageo stock analysis . The price and volume changes on a daily basis is provided in the Diageo stock price history. The daily volume changes indicate the investor interest in the stock.   DEO saw an opening price of 132.18, and a closing price of 132.11 on 22 Sep, 2017. .