Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 142.11 | 1.35 | 0.96% | 141.28 | 142.30 | 140.79 | 953,201 |
| Apr 19 2024 | 140.76 | -0.03 | -0.02% | 139.77 | 141.0709 | 139.65 | 692,945 |
| Apr 18 2024 | 140.79 | 0.44 | 0.31% | 141.34 | 141.75 | 140.15 | 826,288 |
| Apr 17 2024 | 140.35 | 4.32 | 3.18% | 140.46 | 140.53 | 138.6869 | 1,048,393 |
| Apr 16 2024 | 136.03 | -1.36 | -0.99% | 137.395 | 137.725 | 136.01 | 1,713,142 |
| Apr 15 2024 | 137.39 | 0.40 | 0.29% | 139.63 | 139.71 | 136.88 | 1,503,376 |
| Apr 12 2024 | 136.99 | -3.88 | -2.75% | 140.24 | 140.51 | 136.87 | 1,003,879 |
| Apr 11 2024 | 140.87 | -1.43 | -1.00% | 142.67 | 142.88 | 140.80 | 1,393,368 |
| Apr 10 2024 | 142.30 | -1.60 | -1.11% | 142.78 | 142.78 | 141.47 | 325,807 |
| Apr 09 2024 | 143.90 | 0.59 | 0.41% | 144.15 | 144.15 | 143.05 | 594,910 |
| Apr 08 2024 | 143.31 | -1.13 | -0.78% | 143.95 | 144.275 | 143.29 | 525,793 |
| Apr 05 2024 | 144.44 | -1.31 | -0.90% | 145.52 | 145.55 | 144.245 | 530,396 |
| Apr 04 2024 | 145.75 | -1.89 | -1.28% | 148.32 | 148.38 | 145.535 | 576,469 |
| Apr 03 2024 | 147.64 | -1.44 | -0.97% | 147.48 | 148.29 | 146.79 | 447,705 |
| Apr 02 2024 | 149.08 | 1.26 | 0.85% | 147.84 | 149.24 | 147.80 | 398,874 |
| Apr 01 2024 | 147.82 | -0.92 | -0.62% | 148.23 | 148.49 | 147.35 | 431,511 |
| Mar 28 2024 | 148.74 | -0.68 | -0.46% | 149.08 | 149.36 | 148.09 | 374,880 |
| Mar 27 2024 | 149.42 | 1.91 | 1.29% | 147.84 | 149.44 | 147.70 | 506,002 |
| Mar 26 2024 | 147.51 | 1.80 | 1.24% | 147.39 | 148.26 | 146.62 | 730,263 |
| Mar 25 2024 | 145.71 | -0.95 | -0.65% | 147.09 | 147.475 | 145.43 | 726,459 |
| Mar 22 2024 | 146.66 | 0.41 | 0.28% | 147.72 | 147.89 | 146.60 | 519,103 |
| Mar 21 2024 | 146.25 | -0.08 | -0.05% | 146.92 | 147.75 | 146.21 | 693,471 |
| Mar 20 2024 | 146.33 | 0.54 | 0.37% | 145.13 | 146.33 | 144.56 | 514,343 |
| Mar 19 2024 | 145.79 | -0.10 | -0.07% | 144.70 | 146.10 | 144.55 | 663,684 |
| Mar 18 2024 | 145.89 | -2.82 | -1.90% | 147.72 | 147.89 | 145.89 | 480,028 |
| Mar 15 2024 | 148.71 | 0.51 | 0.34% | 147.89 | 148.83 | 147.61 | 594,979 |
| Mar 14 2024 | 148.20 | -2.19 | -1.46% | 151.76 | 151.76 | 147.86 | 1,316,982 |
| Mar 13 2024 | 150.39 | 0.81 | 0.54% | 149.71 | 150.64 | 149.55 | 259,074 |
| Mar 12 2024 | 149.58 | -0.79 | -0.53% | 150.35 | 150.60 | 149.40 | 481,903 |
| Mar 11 2024 | 150.37 | 1.21 | 0.81% | 147.97 | 150.44 | 147.97 | 829,286 |
| Mar 08 2024 | 149.16 | 0.92 | 0.62% | 148.77 | 149.69 | 148.56 | 545,263 |
| Mar 07 2024 | 148.24 | 0.85 | 0.58% | 146.97 | 148.57 | 146.84 | 686,637 |
| Mar 06 2024 | 147.39 | -1.65 | -1.11% | 148.73 | 148.93 | 147.03 | 616,448 |
| Mar 05 2024 | 149.04 | -1.18 | -0.79% | 150.50 | 150.625 | 148.81 | 827,382 |
| Mar 04 2024 | 150.22 | -0.49 | -0.33% | 149.99 | 150.47 | 149.55 | 612,041 |
| Mar 01 2024 | 150.71 | -0.09 | -0.06% | 150.56 | 151.59 | 149.745 | 935,580 |
| Feb 29 2024 | 150.80 | -2.38 | -1.55% | 150.38 | 151.31 | 150.23 | 1,352,655 |
| Feb 28 2024 | 153.18 | -1.51 | -0.98% | 153.20 | 153.36 | 152.22 | 778,337 |
| Feb 27 2024 | 154.69 | 1.93 | 1.26% | 153.73 | 154.71 | 153.19 | 805,446 |
| Feb 26 2024 | 152.76 | 0.47 | 0.31% | 152.96 | 152.97 | 151.825 | 668,027 |
| Feb 23 2024 | 152.29 | 0.57 | 0.38% | 151.56 | 152.72 | 151.51 | 1,273,083 |
| Feb 22 2024 | 151.72 | 0.66 | 0.44% | 150.80 | 151.84 | 150.10 | 909,171 |
| Feb 21 2024 | 151.06 | 0.78 | 0.52% | 150.48 | 151.325 | 150.27 | 787,422 |
| Feb 20 2024 | 150.28 | 3.38 | 2.30% | 149.03 | 151.225 | 148.85 | 1,403,231 |
| Feb 16 2024 | 146.90 | -0.92 | -0.62% | 148.07 | 148.09 | 146.53 | 639,822 |
| Feb 15 2024 | 147.82 | 2.64 | 1.82% | 145.72 | 149.20 | 145.72 | 1,269,841 |
| Feb 14 2024 | 145.18 | 1.55 | 1.08% | 143.63 | 145.3469 | 143.36 | 653,116 |
| Feb 13 2024 | 143.63 | -3.19 | -2.17% | 145.22 | 145.29 | 142.92 | 567,557 |
| Feb 12 2024 | 146.82 | 0.34 | 0.23% | 145.60 | 147.31 | 145.36 | 412,390 |
| Feb 09 2024 | 146.48 | -1.25 | -0.85% | 146.80 | 147.11 | 146.30 | 418,666 |
| Feb 08 2024 | 147.73 | -0.88 | -0.59% | 148.35 | 148.74 | 147.48 | 547,510 |
| Feb 07 2024 | 148.61 | -1.28 | -0.85% | 149.65 | 149.81 | 148.32 | 459,543 |
| Feb 06 2024 | 149.89 | 0.42 | 0.28% | 149.06 | 150.43 | 148.69 | 597,631 |
| Feb 05 2024 | 149.47 | 0.38 | 0.25% | 149.43 | 150.04 | 148.53 | 827,543 |
| Feb 02 2024 | 149.09 | 0.10 | 0.07% | 151.72 | 151.72 | 148.03 | 1,032,293 |
| Feb 01 2024 | 148.99 | 4.66 | 3.23% | 145.15 | 149.19 | 144.75 | 982,817 |
| Jan 31 2024 | 144.33 | -0.29 | -0.20% | 145.40 | 146.46 | 144.20 | 821,763 |
| Jan 30 2024 | 144.62 | 0.10 | 0.07% | 145.50 | 147.00 | 144.087 | 1,380,276 |
| Jan 29 2024 | 144.52 | -0.02 | -0.01% | 144.40 | 144.54 | 143.275 | 1,553,784 |
| Jan 26 2024 | 144.54 | 3.63 | 2.58% | 145.64 | 146.05 | 144.35 | 1,063,565 |
| Jan 25 2024 | 140.91 | 3.41 | 2.48% | 138.95 | 141.57 | 138.0201 | 1,391,393 |
| Jan 24 2024 | 137.50 | -0.89 | -0.64% | 138.38 | 138.78 | 137.49 | 879,137 |
