Diageo plc - Price History
Monthly price history for DEO (Diageo plc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $147.82 | $147.82 |
| March 2024 | $148.74 | $148.74 |
| February 2024 | $150.80 | $150.80 |
| January 2024 | $142.80 | $144.33 |
| December 2023 | $144.12 | $145.66 |
| November 2023 | $139.08 | $140.57 |
| October 2023 | $151.88 | $153.50 |
| September 2023 | $147.60 | $149.18 |
| August 2023 | $163.90 | $165.65 |
| July 2023 | $171.50 | $175.94 |
| June 2023 | $169.10 | $173.48 |
| May 2023 | $163.78 | $168.02 |
| April 2023 | $180.82 | $185.50 |
| March 2023 | $176.60 | $181.18 |
| February 2023 | $167.18 | $173.04 |
| January 2023 | $170.86 | $176.85 |
| December 2022 | $172.15 | $178.19 |
| November 2022 | $180.23 | $186.55 |
| October 2022 | $161.31 | $166.97 |
| September 2022 | $164.06 | $169.81 |
| August 2022 | $170.41 | $176.39 |
| July 2022 | $182.64 | $191.40 |
| June 2022 | $166.15 | $174.12 |
| May 2022 | $178.41 | $186.97 |
| April 2022 | $189.58 | $198.68 |
| March 2022 | $193.84 | $203.14 |
| February 2022 | $190.55 | $199.69 |
| January 2022 | $193.08 | $203.95 |
| December 2021 | $208.41 | $220.14 |
| November 2021 | $192.34 | $203.17 |
| October 2021 | $189.03 | $199.67 |
| September 2021 | $182.71 | $193 |
| August 2021 | $181.87 | $192.11 |
| July 2021 | $185.24 | $198.21 |
| June 2021 | $179.14 | $191.69 |
| May 2021 | $180.60 | $193.25 |
| April 2021 | $167.61 | $179.35 |
| March 2021 | $153.46 | $164.21 |
| February 2021 | $147.42 | $157.74 |
| January 2021 | $148.41 | $160.27 |
| December 2020 | $147.05 | $158.81 |
| November 2020 | $143.48 | $154.95 |
| October 2020 | $120.54 | $130.18 |
| September 2020 | $127.47 | $137.66 |
| August 2020 | $124.45 | $134.40 |
| July 2020 | $134.18 | $147.24 |
| June 2020 | $122.47 | $134.39 |
| May 2020 | $128.14 | $140.61 |
| April 2020 | $126.35 | $138.65 |
| March 2020 | $115.84 | $127.12 |
| February 2020 | $129.32 | $141.91 |
| January 2020 | $142.56 | $157.95 |
| December 2019 | $152.01 | $168.42 |
| November 2019 | $147.52 | $163.44 |
| October 2019 | $147.90 | $163.87 |
| September 2019 | $147.59 | $163.52 |
| August 2019 | $154.59 | $171.28 |
| July 2019 | $148.68 | $166.88 |
| June 2019 | $153.53 | $172.32 |
| May 2019 | $149.73 | $168.06 |
| April 2019 | $150.25 | $168.64 |
| March 2019 | $145.77 | $163.61 |
| February 2019 | $137.90 | $154.78 |
| January 2019 | $134.81 | $152.65 |
| December 2018 | $125.23 | $141.80 |
| November 2018 | $127.48 | $144.35 |
| October 2018 | $122.02 | $138.16 |
| September 2018 | $125.12 | $141.67 |
| August 2018 | $123.12 | $139.41 |
| July 2018 | $128.16 | $147.27 |
| June 2018 | $125.33 | $144.01 |
| May 2018 | $127.51 | $146.52 |
| April 2018 | $123.54 | $141.96 |
| March 2018 | $117.85 | $135.42 |
| February 2018 | $118.04 | $135.64 |
| January 2018 | $123.99 | $143.96 |
| December 2017 | $125.78 | $146.03 |
| November 2017 | $119.26 | $138.47 |
| October 2017 | $118.01 | $137.01 |
| September 2017 | $113.80 | $132.13 |
| August 2017 | $115.77 | $134.41 |
| July 2017 | $110.74 | $130.57 |
| June 2017 | $101.63 | $119.83 |
| May 2017 | $103.40 | $121.92 |
| April 2017 | $99.59 | $117.43 |
| March 2017 | $98.02 | $115.58 |
| February 2017 | $96.95 | $114.31 |
| January 2017 | $94.03 | $112.03 |
| December 2016 | $87.24 | $103.94 |
| November 2016 | $84.98 | $101.24 |
| October 2016 | $90.25 | $107.53 |
| September 2016 | $97.40 | $116.04 |
| August 2016 | $94.41 | $112.48 |
| July 2016 | $96.18 | $116.54 |
| June 2016 | $93.16 | $112.88 |
| May 2016 | $90.06 | $109.13 |
| April 2016 | $89.40 | $108.33 |
| March 2016 | $89.02 | $107.87 |
| February 2016 | $84.68 | $102.60 |
| January 2016 | $87.75 | $107.67 |
| December 2015 | $88.90 | $109.07 |
| November 2015 | $93.37 | $114.56 |
| October 2015 | $93.79 | $115.08 |
| September 2015 | $87.85 | $107.79 |
| August 2015 | $86.69 | $106.37 |
| July 2015 | $89.76 | $112.31 |
| June 2015 | $92.74 | $116.04 |
| May 2015 | $88.68 | $110.96 |
| April 2015 | $88.73 | $111.02 |
| March 2015 | $88.37 | $110.57 |
| February 2015 | $94.99 | $118.85 |
| January 2015 | $93.38 | $118.13 |
| December 2014 | $90.19 | $114.09 |
| November 2014 | $97.39 | $123.20 |
| October 2014 | $93.26 | $117.97 |
| September 2014 | $91.23 | $115.40 |
| August 2014 | $93.07 | $119.87 |
| July 2014 | $91.62 | $120.22 |
| June 2014 | $97 | $127.27 |
| May 2014 | $98.16 | $128.79 |
| April 2014 | $93.58 | $122.78 |
| March 2014 | $94.96 | $124.59 |
| February 2014 | $95.81 | $125.71 |
| January 2014 | $90.55 | $120.05 |
| December 2013 | $99.88 | $132.42 |
| November 2013 | $96.30 | $127.67 |
| October 2013 | $96.24 | $127.59 |
| September 2013 | $95.86 | $127.08 |
| August 2013 | $92.54 | $122.68 |
| July 2013 | $93.23 | $125.33 |
| June 2013 | $85.51 | $114.95 |
| May 2013 | $87.97 | $118.26 |
| April 2013 | $90.90 | $122.20 |
| March 2013 | $93.61 | $125.84 |
| February 2013 | $89.05 | $119.71 |
| January 2013 | $87.90 | $119.30 |
| December 2012 | $85.90 | $116.58 |
| November 2012 | $88.10 | $119.57 |
| October 2012 | $84.17 | $114.24 |
| September 2012 | $83.06 | $112.73 |
| August 2012 | $79.24 | $109.22 |
| July 2012 | $77.56 | $106.90 |
| June 2012 | $74.78 | $103.07 |
| May 2012 | $69.17 | $95.34 |
| April 2012 | $73.36 | $101.12 |
| March 2012 | $70.01 | $96.50 |
| February 2012 | $69.33 | $95.56 |
| January 2012 | $63.57 | $88.59 |
| December 2011 | $62.73 | $87.42 |
| November 2011 | $61.43 | $85.61 |
| October 2011 | $59.47 | $82.88 |
| September 2011 | $54.48 | $75.93 |
| August 2011 | $56.39 | $80.26 |
| July 2011 | $57.08 | $81.24 |
| June 2011 | $57.52 | $81.87 |
| May 2011 | $59.79 | $85.09 |
| April 2011 | $57.17 | $81.37 |
| March 2011 | $53.55 | $76.22 |
| February 2011 | $54.29 | $78.26 |
| January 2011 | $53.28 | $76.80 |
| December 2010 | $51.56 | $74.33 |
| November 2010 | $49.71 | $71.66 |
| October 2010 | $51.34 | $74 |
| September 2010 | $47.87 | $69.01 |
| August 2010 | $44.46 | $65.50 |
| July 2010 | $47.43 | $69.88 |
| June 2010 | $42.58 | $62.74 |
| May 2010 | $41.59 | $61.28 |
| April 2010 | $46.25 | $68.14 |
| March 2010 | $45.78 | $67.45 |
| February 2010 | $43.69 | $65.28 |
| January 2010 | $44.97 | $67.19 |
| December 2009 | $46.45 | $69.41 |
| November 2009 | $45.25 | $67.61 |
| October 2009 | $43.52 | $65.02 |
| September 2009 | $41.15 | $61.49 |
| August 2009 | $40.59 | $62.04 |
| July 2009 | $40.81 | $62.38 |
| June 2009 | $37.45 | $57.25 |
| May 2009 | $35.69 | $54.56 |
| April 2009 | $31.30 | $47.85 |
| March 2009 | $29.28 | $44.75 |
| February 2009 | $29.86 | $46.49 |
| January 2009 | $34.91 | $54.34 |
| December 2008 | $36.45 | $56.74 |
| November 2008 | $36.21 | $56.37 |
| October 2008 | $39.95 | $62.19 |
| September 2008 | $44.23 | $68.86 |
| August 2008 | $46.80 | $74.40 |
| July 2008 | $44.27 | $70.38 |
| June 2008 | $46.47 | $73.87 |
| May 2008 | $49.46 | $78.62 |
| April 2008 | $51.52 | $81.90 |
| March 2008 | $51.15 | $81.32 |
| February 2008 | $50.99 | $82.10 |
| January 2008 | $50.17 | $80.77 |
| December 2007 | $53.31 | $85.83 |
| November 2007 | $56.26 | $90.58 |
| October 2007 | $56.99 | $91.75 |
| September 2007 | $54.49 | $87.73 |
| August 2007 | $52.05 | $85.42 |
| July 2007 | $49.77 | $81.68 |
| June 2007 | $50.77 | $83.31 |
| May 2007 | $52.04 | $85.39 |
| April 2007 | $51.43 | $84.40 |
| March 2007 | $49.33 | $80.95 |
| February 2007 | $47.78 | $79.43 |
| January 2007 | $47.36 | $78.73 |
| December 2006 | $47.71 | $79.31 |
| November 2006 | $46.50 | $77.29 |
| October 2006 | $44.80 | $74.47 |
| September 2006 | $42.74 | $71.04 |
| August 2006 | $42.14 | $71.50 |
| July 2006 | $41.44 | $70.32 |
| June 2006 | $39.81 | $67.55 |
| May 2006 | $39.01 | $66.19 |
| April 2006 | $39.04 | $66.25 |
| March 2006 | $37.38 | $63.43 |
| February 2006 | $35.88 | $61.70 |
| January 2006 | $34.90 | $60.02 |
| December 2005 | $33.90 | $58.30 |
| November 2005 | $33.82 | $58.15 |
| October 2005 | $34.56 | $59.43 |
| September 2005 | $33.73 | $58.01 |
| August 2005 | $32.82 | $57.71 |
| July 2005 | $31.66 | $55.67 |
| June 2005 | $33.72 | $59.30 |
| May 2005 | $33.05 | $58.12 |
| April 2005 | $33.98 | $59.75 |
| March 2005 | $32.36 | $56.90 |
| February 2005 | $32.08 | $57.27 |
| January 2005 | $30.76 | $54.91 |
| December 2004 | $32.43 | $57.88 |
| November 2004 | $31.56 | $56.34 |
| October 2004 | $30.13 | $53.78 |
| September 2004 | $28.25 | $50.43 |
| August 2004 | $27.32 | $49.95 |
| July 2004 | $27.47 | $50.22 |
| June 2004 | $29.94 | $54.75 |
| May 2004 | $29.48 | $53.90 |
| April 2004 | $29.81 | $54.50 |
| March 2004 | $28.92 | $52.88 |
| February 2004 | $30.54 | $56.65 |
| January 2004 | $28.68 | $53.20 |
| December 2003 | $28.50 | $52.86 |
| November 2003 | $27.26 | $50.56 |
| October 2003 | $25.77 | $47.81 |
| September 2003 | $23.80 | $44.15 |
| August 2003 | $23.05 | $43.74 |
| July 2003 | $21.84 | $41.45 |
| June 2003 | $23.06 | $43.76 |
| May 2003 | $22.97 | $43.60 |
| April 2003 | $23.45 | $44.51 |
| March 2003 | $21.66 | $41.12 |
| February 2003 | $20.36 | $39.34 |
| January 2003 | $21.35 | $41.25 |
| December 2002 | $22.67 | $43.80 |
| November 2002 | $21.65 | $41.83 |
| October 2002 | $23.07 | $44.57 |
| September 2002 | $25.83 | $49.91 |
| August 2002 | $24.51 | $48.31 |
| July 2002 | $24.55 | $48.39 |
| June 2002 | $26.20 | $51.65 |
| May 2002 | $25.79 | $50.83 |
| April 2002 | $26.81 | $52.85 |
| March 2002 | $26.62 | $52.47 |
| February 2002 | $24.20 | $48.29 |
| January 2002 | $23.48 | $46.86 |
| December 2001 | $23.18 | $46.27 |
| November 2001 | $21.76 | $43.42 |
| October 2001 | $20.47 | $40.85 |
| September 2001 | $20.80 | $41.50 |
| August 2001 | $19.91 | $40.59 |
| July 2001 | $20.03 | $40.84 |
| June 2001 | $21.56 | $43.95 |
| May 2001 | $21.50 | $43.84 |
| April 2001 | $20.55 | $41.90 |
| March 2001 | $19.84 | $40.45 |
| February 2001 | $19.58 | $40.48 |
| January 2001 | $18.62 | $38.50 |
| December 2000 | $21.46 | $44.38 |
| November 2000 | $20.20 | $41.75 |
| October 2000 | $18.20 | $37.62 |
| September 2000 | $16.71 | $35.31 |
| August 2000 | $16.30 | $34.44 |
| July 2000 | $16.47 | $34.81 |
| June 2000 | $16.83 | $35.56 |
| May 2000 | $16.36 | $34.56 |
| April 2000 | $16.09 | $34 |
| March 2000 | $14.26 | $30.12 |
| February 2000 | $14.26 | $30.81 |
| January 2000 | $13.98 | $30.19 |
| December 1999 | $14.81 | $32 |
| November 1999 | $17.04 | $36.81 |
| October 1999 | $18.81 | $40.62 |
| September 1999 | $18.79 | $41.44 |
| August 1999 | $18.79 | $41.44 |
| July 1999 | $18.60 | $41 |
| June 1999 | $19.50 | $43 |
| May 1999 | $19.50 | $43 |
| April 1999 | $20.98 | $46.25 |
| March 1999 | $20.75 | $45.75 |
| February 1999 | $20.26 | $45.25 |
| January 1999 | $20.18 | $45.06 |
| December 1998 | $20.71 | $46.25 |
| November 1998 | $20.46 | $45.69 |
| October 1998 | $19.68 | $43.94 |
| September 1998 | $15.93 | $36.25 |
| August 1998 | $16.62 | $37.81 |
| July 1998 | $21.26 | $48.38 |
| June 1998 | $21.10 | $48 |
| May 1998 | $19.89 | $45.25 |
| April 1998 | $21.13 | $48.06 |
| March 1998 | $20.98 | $48.56 |
| February 1998 | $17.96 | $41.56 |
| January 1998 | $13.79 | $36.44 |
| December 1997 | $14.33 | $37.88 |
| November 1997 | $14.10 | $37.25 |
| October 1997 | $14.14 | $37.38 |
| September 1997 | $14.64 | $39 |
| August 1997 | $13.65 | $36.38 |
| July 1997 | $15.01 | $40 |
| June 1997 | $14.71 | $39.19 |
| May 1997 | $14.02 | $37.38 |
| April 1997 | $12.85 | $34.25 |
| March 1997 | $11.61 | $31.88 |
| February 1997 | $10.92 | $30 |
| January 1997 | $10.97 | $30.12 |
| December 1996 | $11.52 | $31.62 |
| November 1996 | $11.61 | $31.88 |
| October 1996 | $11.15 | $30.62 |
| September 1996 | $10.97 | $30.50 |
| August 1996 | $10.43 | $29 |
| July 1996 | $9.80 | $27.25 |
| June 1996 | $9.62 | $26.75 |
| May 1996 | $9.67 | $26.88 |
| April 1996 | $9.58 | $26.62 |
| March 1996 | $9.14 | $26.25 |
| February 1996 | $9.40 | $27 |
| January 1996 | $9.36 | $26.88 |
| December 1995 | $10.01 | $28.75 |
| November 1995 | $9.44 | $27.12 |
| October 1995 | $9.58 | $27.50 |
| September 1995 | $9.63 | $28 |
| August 1995 | $8.86 | $25.75 |
| July 1995 | $8.34 | $24.25 |
| June 1995 | $8.60 | $25 |
| May 1995 | $8.69 | $25.25 |
| April 1995 | $8.90 | $25.88 |
| March 1995 | $8.59 | $25.75 |
| February 1995 | $8.17 | $24.50 |
| January 1995 | $7.84 | $23.50 |
| December 1994 | $8.10 | $25 |
| November 1994 | $7.81 | $24.12 |
| October 1994 | $8.70 | $26.88 |
| September 1994 | $8.28 | $25.88 |
| August 1994 | $8.68 | $27.12 |
| July 1994 | $8.20 | $25.62 |
| June 1994 | $7.88 | $25 |
| May 1994 | $8.39 | $26.62 |
| April 1994 | $8.98 | $28.50 |
| March 1994 | $8.30 | $27 |
| February 1994 | $8.68 | $28.25 |
| January 1994 | $8.99 | $29.25 |
| December 1993 | $8.32 | $27.62 |
| November 1993 | $7.64 | $25.38 |
| October 1993 | $7.56 | $25.12 |
| September 1993 | $7.64 | $25.62 |
| August 1993 | $8.12 | $27.25 |
| July 1993 | $7.41 | $25.25 |
| June 1993 | $7.67 | $26.12 |
| May 1993 | $7.30 | $24.88 |
| April 1993 | $7.63 | $26 |
| March 1993 | $7.63 | $26.62 |
| February 1993 | $7.38 | $25.75 |
| January 1993 | $7.56 | $26.38 |
| December 1992 | $7.88 | $28.12 |
| November 1992 | $7.88 | $28.12 |
| October 1992 | $7.25 | $25.88 |
| September 1992 | $7.86 | $28.38 |
| August 1992 | $8.45 | $30.50 |
| July 1992 | $8.76 | $32 |
| June 1992 | $9.54 | $34.88 |
| May 1992 | $9.99 | $36.50 |
| April 1992 | $9.20 | $33.62 |
| March 1992 | $8.05 | $30.12 |
| February 1992 | $8.59 | $32.12 |
| January 1992 | $8.96 | $33.50 |
| December 1991 | $8.55 | $32.62 |
| November 1991 | $7.56 | $28.88 |
| October 1991 | $7.73 | $29.50 |
| September 1991 | $7.32 | $57 |
| August 1991 | $7.13 | $55.50 |
| July 1991 | $6.71 | $53 |
| June 1991 | $5.98 | $47.25 |
| May 1991 | $6.71 | $53 |
| April 1991 | $7.06 | $55.75 |
| March 1991 | $6.95 | $57.25 |
DEO
Price: $138.64
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.34%
Payout Ratio: 39.66%
Payout Ratio Range:
Dividend Per Share: 3.24 USD
Earnings Per Share: 7.48 USD
P/E Ratio: 17.93
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Volume: 335400
Ebitda: 5.1 billionMarket Capitalization: 82.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 34
DGR3: -10.10%
DGR5: -5.48%
DGR10: 2.56%
DGR20: 5.07%