DEO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $87.44 | $88.14 | $87.09 | $87.83 | -0.77% | 1.45M |
| Aug 3, 2026 | $89.53 | $90.13 | $88.37 | $88.51 | +0.51% | 853.96K |
| Jul 31, 2026 | $87.84 | $88.51 | $87.38 | $88.06 | -1.12% | 864.59K |
| Jul 30, 2026 | $88.94 | $89.17 | $87.88 | $89.06 | -0.11% | 1.13M |
| Jul 29, 2026 | $86.85 | $89.51 | $86.85 | $89.16 | +0.29% | 1.54M |
| Jul 28, 2026 | $87.69 | $89.67 | $87.65 | $88.90 | +4.39% | 1.33M |
| Jul 27, 2026 | $83.99 | $85.83 | $83.90 | $85.16 | +2.50% | 1.13M |
| Jul 24, 2026 | $82.52 | $83.60 | $82.00 | $83.08 | +1.00% | 845.43K |
| Jul 23, 2026 | $82.15 | $82.41 | $81.41 | $82.26 | -2.45% | 945.49K |
| Jul 22, 2026 | $85.71 | $85.80 | $84.27 | $84.33 | +0.93% | 866.90K |
| Jul 21, 2026 | $84.48 | $84.92 | $83.53 | $83.55 | -1.52% | 632.95K |
| Jul 20, 2026 | $84.57 | $85.00 | $84.07 | $84.84 | +1.00% | 939.60K |
| Jul 17, 2026 | $85.27 | $85.89 | $83.39 | $84.00 | -1.73% | 775.47K |
| Jul 16, 2026 | $83.45 | $85.65 | $83.40 | $85.48 | +3.98% | 1.26M |
| Jul 15, 2026 | $81.45 | $82.93 | $81.27 | $82.21 | +1.57% | 831.31K |
| Jul 14, 2026 | $81.77 | $81.91 | $80.59 | $80.94 | -1.89% | 1.05M |
| Jul 13, 2026 | $83.53 | $84.58 | $82.31 | $82.50 | +0.57% | 966.94K |
| Jul 10, 2026 | $80.49 | $82.11 | $80.42 | $82.03 | +1.76% | 562.31K |
| Jul 9, 2026 | $79.44 | $81.11 | $79.39 | $80.61 | -0.30% | 808.08K |
| Jul 8, 2026 | $82.05 | $82.07 | $80.23 | $80.85 | -2.40% | 948.57K |
| Jul 7, 2026 | $84.90 | $85.10 | $82.78 | $82.84 | +1.43% | 939.51K |
| Jul 6, 2026 | $82.02 | $82.02 | $80.34 | $81.67 | -0.60% | 968.52K |
| Jul 2, 2026 | $81.01 | $82.56 | $81.01 | $82.16 | +4.40% | 1.00M |
| Jul 1, 2026 | $78.80 | $79.14 | $77.79 | $78.70 | -2.09% | 1.29M |
| Jun 30, 2026 | $81.75 | $81.84 | $80.32 | $80.38 | -3.39% | 911.81K |
| Jun 29, 2026 | $84.67 | $84.83 | $82.72 | $83.20 | -0.37% | 1.14M |
| Jun 26, 2026 | $82.74 | $83.64 | $82.73 | $83.51 | +1.09% | 806.59K |
| Jun 25, 2026 | $82.79 | $83.64 | $82.17 | $82.61 | -0.43% | 1.05M |
| Jun 24, 2026 | $82.49 | $83.48 | $82.27 | $82.97 | +0.89% | 794.56K |
| Jun 23, 2026 | $81.48 | $82.40 | $81.35 | $82.24 | +3.33% | 1.32M |
| Jun 22, 2026 | $79.68 | $80.62 | $79.39 | $79.59 | -1.07% | 1.33M |
| Jun 18, 2026 | $79.75 | $81.23 | $79.63 | $80.45 | +2.04% | 1.60M |
| Jun 17, 2026 | $80.97 | $81.50 | $78.49 | $78.84 | -2.11% | 1.15M |
| Jun 16, 2026 | $80.57 | $81.39 | $80.42 | $80.54 | +0.31% | 1.05M |
| Jun 15, 2026 | $81.86 | $82.10 | $80.25 | $80.29 | -1.83% | 1.36M |
| Jun 12, 2026 | $81.38 | $81.84 | $80.52 | $81.79 | +0.83% | 1.40M |
| Jun 11, 2026 | $80.94 | $81.99 | $80.16 | $81.12 | +1.68% | 1.59M |
| Jun 10, 2026 | $79.40 | $80.96 | $79.25 | $79.78 | -0.78% | 1.33M |
| Jun 9, 2026 | $81.08 | $81.73 | $80.23 | $80.41 | +0.21% | 1.77M |
| Jun 8, 2026 | $79.82 | $80.53 | $79.76 | $80.24 | -0.24% | 1.27M |
| Jun 5, 2026 | $80.63 | $81.00 | $79.60 | $80.43 | +1.89% | 1.40M |
| Jun 4, 2026 | $79.82 | $79.95 | $78.73 | $78.94 | +0.34% | 2.43M |
| Jun 3, 2026 | $79.28 | $79.52 | $78.60 | $78.67 | -0.77% | 880.99K |
| Jun 2, 2026 | $79.67 | $79.97 | $78.98 | $79.28 | -0.74% | 1.06M |
| Jun 1, 2026 | $81.56 | $81.70 | $79.72 | $79.87 | -3.14% | 1.35M |
| May 29, 2026 | $83.44 | $83.97 | $82.46 | $82.46 | -2.52% | 839.25K |
| May 28, 2026 | $85.32 | $85.67 | $84.57 | $84.59 | -2.28% | 957.98K |
| May 27, 2026 | $86.75 | $87.48 | $86.31 | $86.56 | +1.82% | 962.81K |
| May 26, 2026 | $86.28 | $86.41 | $84.55 | $85.01 | -1.30% | 866.92K |
| May 22, 2026 | $85.95 | $86.60 | $85.81 | $86.13 | +0.17% | 556.52K |
| May 21, 2026 | $84.85 | $86.45 | $83.98 | $85.98 | +1.01% | 694.25K |
| May 20, 2026 | $84.26 | $85.38 | $83.60 | $85.12 | +0.98% | 764.37K |
| May 19, 2026 | $84.21 | $84.67 | $83.67 | $84.29 | +0.61% | 1.18M |
| May 18, 2026 | $82.19 | $83.88 | $82.17 | $83.78 | +2.56% | 940.92K |
| May 15, 2026 | $81.64 | $82.05 | $81.22 | $81.69 | +1.38% | 826.39K |
| May 14, 2026 | $80.84 | $81.41 | $80.47 | $80.58 | -0.14% | 1.24M |
| May 13, 2026 | $80.64 | $81.12 | $79.98 | $80.69 | -0.52% | 839.25K |
| May 12, 2026 | $81.87 | $82.15 | $80.94 | $81.11 | -1.10% | 1.25M |
| May 11, 2026 | $83.62 | $83.78 | $81.36 | $82.01 | -2.72% | 3.41M |
| May 8, 2026 | $83.66 | $84.61 | $83.56 | $84.30 | — | 1.34M |
