Diageo (DEO) Stock Chart & Stock Price History

→ Now Open: Crypto emergency update (From InvestorPlace) (Ad)

Free DEO Stock Alerts

$140.79

+0.44 (+0.31%)

(As of 04/18/2024 ET)

Compare

Diageo Stock Price Performance

5 Day Performance: +2.77%
1 Month Performance: -3.43%
3 Month Performance: +1.70%
6 Month Performance: -8.24%
Year-To-Date Performance: -3.34%
1 Year Performance: -24.18%

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 InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

DEO Stock Chart for Friday, April, 19, 2024

Diageo Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$140.35	$140.79 +0.31%	$141.75	$140.15	697,677 shs	$78.63 billion
04/17/2024	$136.07	$140.35 +3.15%	$140.53	$138.69	971,675 shs	$78.38 billion
04/16/2024	$137.40	$136.07 -0.97%	$137.79	$136.02	1.74 million shs	$75.99 billion
04/15/2024	$136.99	$137.40 +0.30%	$139.71	$136.88	1.50 million shs	$76.73 billion
04/12/2024	$140.84	$136.99 -2.73%	$140.51	$136.87	1.00 million shs	$76.50 billion
04/11/2024	$142.33	$140.84 -1.05%	$142.84	$140.80	1.39 million shs	$78.65 billion
Get the Latest News and Ratings for DEO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Diageo and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$143.94	$142.33 -1.12%	$142.76	$141.47	343,794 shs	$79.49 billion
04/09/2024	$143.30	$143.94 +0.45%	$144.09	$143.05	594,910 shs	$80.38 billion
04/08/2024	$144.44	$143.30 -0.79%	$144.28	$143.30	525,791 shs	$80.03 billion
04/05/2024	$145.80	$144.43 -0.94%	$145.55	$144.25	534,546 shs	$80.66 billion
04/04/2024	$147.62	$145.80 -1.23%	$148.36	$145.54	576,469 shs	$81.42 billion
04/03/2024	$149.12	$147.62 -1.00%	$148.29	$146.79	447,606 shs	$82.44 billion
04/02/2024	$147.82	$149.12 +0.88%	$149.24	$147.59	413,788 shs	$83.27 billion
04/01/2024	$148.74	$147.82 -0.62%	$148.49	$147.35	402,849 shs	$82.55 billion
03/29/2024	$148.76	$148.74 -0.01%	$149.36	$148.09	359,980 shs	$83.07 billion
03/28/2024	$149.43	$148.76 -0.45%	$149.36	$148.09	359,980 shs	$83.08 billion
03/27/2024	$147.51	$149.43 +1.30%	$149.44	$147.84	505,999 shs	$83.45 billion
03/26/2024	$145.69	$147.51 +1.25%	$148.26	$146.62	730,263 shs	$82.38 billion
03/25/2024	$146.66	$145.69 -0.66%	$147.48	$145.43	726,459 shs	$81.36 billion
03/22/2024	$146.26	$146.64 +0.26%	$147.89	$146.62	519,100 shs	$81.89 billion
03/21/2024	$146.33	$146.26 -0.05%	$147.63	$146.21	693,471 shs	$81.68 billion
03/20/2024	$145.79	$146.33 +0.37%	$146.33	$144.56	514,343 shs	$81.72 billion
03/19/2024	$145.89	$145.79 -0.07%	$146.10	$144.55	663,684 shs	$81.42 billion
03/18/2024	$148.71	$145.89 -1.90%	$147.89	$145.89	438,356 shs	$81.47 billion
03/15/2024	$148.24	$148.71 +0.32%	$148.83	$147.62	624,174 shs	$83.05 billion
03/14/2024	$150.43	$148.24 -1.46%	$151.76	$147.86	1.32 million shs	$82.79 billion
03/13/2024	$149.58	$150.43 +0.57%	$150.64	$149.62	259,074 shs	$84.01 billion
03/12/2024	$150.37	$149.58 -0.53%	$150.60	$149.42	466,512 shs	$83.53 billion
03/11/2024	$149.16	$150.37 +0.81%	$150.44	$147.98	829,286 shs	$83.98 billion
03/08/2024	$148.26	$149.16 +0.61%	$149.67	$148.56	545,263 shs	$83.30 billion
03/07/2024	$147.40	$148.26 +0.58%	$148.57	$146.84	686,902 shs	$82.80 billion
03/06/2024	$149.04	$147.40 -1.10%	$148.93	$147.03	616,447 shs	$82.32 billion
03/05/2024	$150.20	$149.04 -0.77%	$150.62	$148.81	827,382 shs	$83.24 billion
03/04/2024	$150.71	$150.20 -0.34%	$150.46	$149.55	612,041 shs	$83.88 billion
03/01/2024	$150.83	$150.72 -0.07%	$151.59	$149.75	935,579 shs	$84.17 billion
02/29/2024	$153.22	$150.83 -1.56%	$151.31	$150.23	1.35 million shs	$84.24 billion
02/28/2024	$154.70	$153.22 -0.96%	$153.36	$152.23	778,336 shs	$85.57 billion
02/27/2024	$152.74	$154.70 +1.28%	$154.70	$153.19	804,659 shs	$86.40 billion
02/26/2024	$152.29	$152.74 +0.30%	$152.96	$151.83	668,027 shs	$85.30 billion
02/23/2024	$151.75	$152.30 +0.36%	$152.72	$151.52	1.27 million shs	$85.06 billion
Now Open: Crypto emergency update (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$151.06	$151.75 +0.46%	$151.84	$150.12	908,858 shs	$84.75 billion
02/21/2024	$150.30	$151.06 +0.51%	$151.32	$150.27	787,422 shs	$84.36 billion
02/20/2024	$146.90	$150.30 +2.31%	$151.23	$148.85	1.40 million shs	$83.94 billion
02/19/2024	$146.90	$146.90	$148.07	$146.53	639,800 shs	$82.04 billion
02/16/2024	$147.82	$146.88 -0.64%	$148.09	$146.53	639,822 shs	$82.03 billion
02/15/2024	$145.18	$147.82 +1.82%	$149.20	$145.77	1.27 million shs	$82.55 billion
02/14/2024	$143.63	$145.18 +1.08%	$145.35	$143.36	653,115 shs	$81.08 billion
02/13/2024	$146.87	$143.63 -2.20%	$145.29	$142.92	586,755 shs	$80.21 billion
02/12/2024	$146.48	$146.87 +0.26%	$147.31	$145.36	412,388 shs	$82.02 billion
02/09/2024	$147.73	$146.48 -0.85%	$147.11	$146.30	418,658 shs	$81.93 billion
02/08/2024	$148.60	$147.73 -0.59%	$148.74	$147.48	547,505 shs	$82.63 billion
02/07/2024	$149.91	$148.60 -0.87%	$149.81	$148.32	459,542 shs	$83.11 billion
02/06/2024	$149.45	$149.91 +0.31%	$150.42	$148.69	597,606 shs	$83.85 billion
02/05/2024	$149.09	$149.45 +0.24%	$150.03	$148.55	827,878 shs	$83.59 billion
02/02/2024	$148.99	$149.09 +0.07%	$151.72	$148.03	1.00 million shs	$83.39 billion
02/01/2024	$144.36	$148.99 +3.21%	$149.15	$144.75	982,815 shs	$83.33 billion
01/31/2024	$144.65	$144.36 -0.20%	$146.46	$144.21	821,763 shs	$80.74 billion
01/30/2024	$144.54	$144.65 +0.08%	$147.00	$144.09	1.38 million shs	$80.91 billion
01/29/2024	$144.54	$144.54	$144.54	$143.28	1.55 million shs	$80.84 billion
01/26/2024	$140.91	$144.52 +2.56%	$146.04	$144.35	1.06 million shs	$80.83 billion
01/25/2024	$137.51	$140.91 +2.47%	$141.57	$138.02	1.39 million shs	$78.81 billion
01/24/2024	$138.39	$137.51 -0.64%	$138.78	$137.49	879,137 shs	$76.91 billion
01/23/2024	$137.71	$138.39 +0.49%	$139.06	$136.45	1.00 million shs	$77.40 billion
01/22/2024	$138.46	$137.71 -0.54%	$138.98	$137.10	859,863 shs	$77.02 billion
01/19/2024	$139.71	$138.43 -0.92%	$138.84	$137.26	684,172 shs	$77.43 billion
01/18/2024	$138.93	$139.71 +0.56%	$139.88	$138.68	657,300 shs	$78.14 billion

Related Companies:

This page (NYSE:DEO) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Diageo (DEO) Stock Chart & Stock Price History

Diageo Stock Price Performance

DEO Stock Chart for Friday, April, 19, 2024

Diageo Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info