Diageo Stock Price History, DEO Historical Prices

Add to My Stocks
$136.73 $1.37 (0.99%) DEO stock closing price Feb 22, 2018 (Closing)

The 10 year data of Diageo stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Diageo price to earnings ratio data. The Diageo stock price history chart shows that the stock price was at a high of $146.12 on Jan 23, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 137.33 137.78 136.53 136.73 429,829 - -
2018-02-21 139.25 140.23 138.07 138.1 346,790 - -
2018-02-20 139.34 140.04 138.83 139.03 351,299 - -
2018-02-16 140.08 141.14 140.03 140.5 255,493 - -
2018-02-15 139.3 140.36 138.76 140.36 340,439 - -
2018-02-14 137.46 138.58 137.14 138.54 520,436 - -
2018-02-13 137.31 137.46 136.6 137.07 460,265 - -
2018-02-12 136.36 137.25 135.93 136.64 393,692 - -
2018-02-09 135.78 136.02 132.89 135.22 508,008 - -
2018-02-08 137.82 137.84 134.7 134.73 502,644 - -
2018-02-07 136.44 138.07 135.81 135.88 482,235 - -
2018-02-06 134.84 137.12 134.2 137.03 720,491 - -
2018-02-05 139.3 139.5 135.07 135.13 585,047 - -
2018-02-02 142.97 143.02 141.54 141.68 358,025 - -
2018-02-01 143 143.94 142.75 143.4 411,190 - -
2018-01-31 143.26 144.23 143.12 143.96 472,282 - -
2018-01-30 142.83 143.15 142.41 142.53 409,032 - -
2018-01-29 142.71 143.8 141.81 141.85 671,147 - -
2018-01-26 145.8 146.27 144.36 145.02 421,917 - -
2018-01-25 147.46 147.62 144.71 144.93 555,834 - -
2018-01-24 145.47 145.91 144.32 144.68 452,351 - -
2018-01-23 145.84 146.39 145.3 146.12 333,312 - -
2018-01-22 145.11 145.4 144.61 145.31 435,337 - -
2018-01-19 145.66 146.21 145.12 145.24 364,586 - -
2018-01-18 145.08 145.66 144.57 145.15 421,310 - -
2018-01-17 144.41 146 144.3 145.09 346,212 - -
2018-01-16 143.44 144.05 143.08 143.14 399,213 - -
2018-01-12 145.23 145.39 144.36 144.72 414,243 - -
2018-01-11 144.09 144.81 143.82 143.99 381,025 - -
2018-01-10 143.43 144.01 142.63 143.86 388,567 - -
2018-01-09 144.4 144.58 143.79 144.38 440,184 - -
2018-01-08 145 145.2 144.44 144.95 293,709 - -
2018-01-05 145.08 145.22 144.49 144.93 241,742 - -
2018-01-04 145.26 145.62 144.55 144.72 409,440 - -
2018-01-03 144.95 145.69 144.68 145.56 640,640 - -
2018-01-02 147.06 147.06 145.01 145.13 889,911 - -
2017-12-29 146.55 146.79 145.9 146.03 325,236 - -
2017-12-28 144.78 145.11 144.51 144.76 292,385 - -
2017-12-27 143.99 144.35 143.54 143.87 304,936 - -
2017-12-26 142.98 143.59 142.81 143.39 241,675 - -
2017-12-22 143.48 143.82 142.98 143.28 318,702 - -
2017-12-21 143.06 143.75 142.71 142.87 363,861 - -
2017-12-20 143.45 143.45 142.19 142.49 314,526 - -
2017-12-19 142.68 143.15 141.94 142.08 432,736 - -
2017-12-18 143.29 143.66 142.67 142.8 394,214 - -
2017-12-15 140.89 141.74 140.73 141.54 293,318 - -
2017-12-14 141.61 142.08 141.34 141.84 304,359 - -
2017-12-13 141.1 141.76 141.02 141.38 792,364 - -
2017-12-12 141.29 141.69 140.27 140.61 499,032 - -
2017-12-11 141.37 141.75 141.14 141.67 500,440 - -
2017-12-08 141.1 141.92 140.77 141.82 369,244 - -
2017-12-07 141.34 141.76 140.86 141.36 385,793 - -
2017-12-06 141.11 142.63 140.95 142.57 734,829 - -
2017-12-05 140.66 140.94 139.74 140.03 443,291 - -
2017-12-04 139.99 140.06 139.22 139.9 478,123 - -
2017-12-01 138.44 139.26 138.22 139.22 362,761 - -
2017-11-30 139.5 139.77 138.16 138.47 485,424 - -
2017-11-29 140.63 140.79 138.73 139.14 574,413 - -
2017-11-28 140.8 140.88 140.19 140.84 458,132 - -
2017-11-27 140.11 140.21 138.94 139.58 468,364 - -
2017-11-24 140.63 140.63 139.59 139.82 291,804 - -
2017-11-23 0 0 0 137.62 0 - -
2017-11-22 138.35 138.42 136.81 137.62 238,193 - -
2017-11-21 138.39 138.42 137.65 137.92 263,318 - -
2017-11-20 137.29 137.99 137.08 137.16 323,378 - -
2017-11-17 136.62 136.63 135.78 136.1 385,590 - -
2017-11-16 136.45 136.7 135.94 136.03 177,380 - -
2017-11-15 135.61 135.61 134.8 135.09 191,331 - -
2017-11-14 136.05 136.49 135.56 136.42 219,865 - -
2017-11-13 135.28 136.04 135.09 135.95 238,603 - -
2017-11-10 135.35 136.05 134.92 136.01 196,999 - -
2017-11-09 135.18 135.84 134.83 135.36 220,678 - -
2017-11-08 134.45 135.35 134.38 135.03 240,251 - -
2017-11-07 135.27 135.79 134.77 135.07 287,911 - -
2017-11-06 136.12 137.01 136.12 136.9 346,254 - -
2017-11-03 135.5 136.19 135.4 135.81 235,585 - -
2017-11-02 134.61 135.16 134.1 134.99 251,270 - -
2017-11-01 136.47 136.64 134.43 134.43 379,841 - -
2017-10-31 136.85 137.35 136.58 137.01 448,804 - -
2017-10-30 136.82 137.08 136.37 136.56 379,552 - -
2017-10-27 136.23 137.52 135.91 136.52 652,358 - -
2017-10-26 135.34 135.65 134.93 135.28 1,027,897 - -
2017-10-25 135.32 135.55 134.34 135.08 322,989 - -
2017-10-24 135.95 136.03 134.69 134.79 299,651 - -
2017-10-23 135.8 136.33 135.7 135.96 387,927 - -
2017-10-20 136.36 136.42 135.01 135.31 360,210 - -
2017-10-19 135.85 136.25 135.43 135.96 259,755 - -
2017-10-18 135.67 135.95 135.44 135.58 268,733 - -
2017-10-17 135 135.17 134.34 134.63 301,621 - -
Get more Data

Diageo Stock History 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 Stock Price History: Past 5 years

Max Stock Price146.12Jan 23,2018
Min Stock Price99.95Dec 01,2016
Avg Stock Price118.97

DEO Industry Peers

Company Price Change (%)
Ambev S.a. (ABEV)6.820.01 (0.15%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Heineken (HEINY)51.940.12 (0.23%)
Pernod Ricard (PDRDY)33.080.07 (0.21%)
Brown Forman (BF.B)67.910.19 (0.28%)
Molson Coors Brewing (TAP)78.450.3 (0.38%)
Carlsberg (CABGY)24.340.02 (0.08%)

We provide Diageo share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Diageo stock analysis. Diageo stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $136.73 and 429,829 shares of DEO were traded on Feb 22, 2018. Diageo historical P/S ratio was at a high of - on Feb 22, 2018 and a low of - on Feb 22, 2018.