Historical Stock Price
DEO historical stock prices picture
Diageo (DEO) has the following price history information. Looking back at DEO historical stock prices for the last five trading days, on March 22, 2024, DEO opened at $147.72, traded as high as $147.89 and as low as $146.60, and closed at $146.66. Trading volume was a total of 519.10K shares. On March 25, 2024, DEO opened at $147.09, traded as high as $147.48 and as low as $145.43, and closed at $145.71. Trading volume was a total of 726.50K shares. On March 26, 2024, DEO opened at $147.39, traded as high as $148.26 and as low as $146.62, and closed at $147.51. Trading volume was a total of 730.30K shares. On March 27, 2024, DEO opened at $147.84, traded as high as $149.44 and as low as $147.70, and closed at $149.42. Trading volume was a total of 506.00K shares. On March 28, 2024, DEO opened at $149.08, traded as high as $149.36 and as low as $148.09, and closed at $148.74. Trading volume was a total of 360.00K shares.

DEO Historical Stock Prices By Date:

DEO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Diageo shares, starting with a $10,000 purchase of DEO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $123.37
End price/share: $148.74
Starting shares: 81.06
Ending shares: 104.41
Dividends reinvested/share: $36.29
Total return: 55.29%
Average Annual Total Return: 4.50%
Starting investment: $10,000.00
Ending investment: $15,527.82
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $123.37
End price/share: $148.74
Dividends collected/share: $36.29
Total return: 49.98%
Average Annual Total Return: 4.14%
Starting investment: $10,000.00
Ending investment: $15,001.25
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $147.72 $147.89 $146.60 $146.66 519.10K
03/25/2024 $147.09 $147.48 $145.43 $145.71 726.50K
03/26/2024 $147.39 $148.26 $146.62 $147.51 730.30K
03/27/2024 $147.84 $149.44 $147.70 $149.42 506.00K
03/28/2024 $149.08 $149.36 $148.09 $148.74 360.00K
Diageo is a holding company. Through its subsidiaries, Co. is an international manufacturer and distributor of drinks. Co. is engaged in the beverage alcohol industry with a collection of brands across spirits and beer. Co.'s global products include Johnnie Walker, Smirnoff, Captain Morgan, Baileys, Tanqueray and Guinness. Local products include Buchanan's, Bundaberg, Crown Royal, JeB, McDowell's, Old Parr, Yeni Raki, Black & White, Shui Jing Fang, Windsor and Ypioca. Co.'s ready to drink products also include ready to serve products, such as pre-mix cans in some markets. Co.'s beer includes cider, flavoured malt beverages and some non-alcoholic products such as Malta Guinness.
Date Close
03/22/2024$146.66
03/25/2024$145.71
03/26/2024$147.51
03/27/2024$149.42
03/28/2024$148.74
DEO is categorized under the Consumer sector; below are some other companies in the same sector:

DF Historical Stock Prices
DFBG Historical Stock Prices
DFZ Historical Stock Prices
DLPH Historical Stock Prices
DMND Historical Stock Prices
DOLE Historical Stock Prices
DORM Historical Stock Prices
DPS Historical Stock Prices
DSKX Historical Stock Prices
DTSI Historical Stock Prices

Email EnvelopeFree DEO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


DEO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.