Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	22.02	22.02	21.67	21.78	21.78	-0.09%	2,563
Mar 19, 2026	21.85	22.04	21.62	21.80	21.80	-0.77%	1,481
Mar 18, 2026	22.10	22.10	21.88	21.97	21.97	-1.17%	2,598
Mar 17, 2026	22.40	22.40	22.17	22.23	22.23	-0.31%	1,043
Mar 16, 2026	22.86	22.94	22.30	22.30	22.30	-2.45%	466
Mar 13, 2026	22.20	22.87	22.20	22.86	22.86	1.87%	1,182
Mar 12, 2026	22.90	22.90	22.02	22.44	22.44	-2.01%	1,763
Mar 11, 2026	23.40	23.40	22.90	22.90	22.90	-1.97%	1,768
Mar 10, 2026	23.50	23.55	23.22	23.36	23.36	-0.68%	2,481
Mar 9, 2026	23.68	23.68	23.35	23.52	23.52	-1.30%	494
Mar 6, 2026	24.08	24.13	23.83	23.83	23.83	-1.20%	387
Mar 5, 2026	24.02	24.12	23.89	24.12	24.12	0.42%	78
Mar 4, 2026	24.56	24.56	23.45	24.02	24.02	-2.75%	6,129
Mar 3, 2026	24.24	24.75	24.02	24.70	24.70	-0.52%	2,260
Mar 2, 2026	24.96	24.96	24.78	24.83	24.83	-2.40%	1,987
Feb 27, 2026	25.02	25.62	25.02	25.44	25.44	4.56%	496
Feb 26, 2026	24.68	24.76	24.33	24.33	24.33	-1.22%	1,979
Feb 25, 2026	27.89	27.89	24.55	24.63	24.63	-15.45%	5,684
Feb 24, 2026	28.96	29.37	28.92	29.13	29.13	1.78%	974
Feb 23, 2026	28.74	28.74	28.59	28.62	28.62	-0.45%	106
Feb 20, 2026	28.88	28.95	28.62	28.75	28.75	3.49%	150
Feb 19, 2026	27.70	27.80	27.70	27.78	27.78	0.22%	1,912
Feb 18, 2026	27.89	27.89	27.52	27.72	27.72	-3.25%	1,718
Feb 13, 2026	29.19	29.19	28.65	28.65	28.65	-0.87%	771
Feb 12, 2026	28.77	28.90	28.77	28.90	28.90	-	409
Feb 11, 2026	28.88	29.04	28.86	28.90	28.90	0.98%	308
Feb 10, 2026	28.50	28.74	28.41	28.62	28.62	3.47%	412
Feb 9, 2026	27.58	27.94	27.58	27.66	27.66	-1.21%	1,012
Feb 6, 2026	27.69	28.11	27.69	28.00	28.00	-0.39%	1,521
Feb 5, 2026	28.68	28.68	28.11	28.11	28.11	-0.95%	1,733
Feb 4, 2026	27.50	28.41	27.50	28.38	28.38	5.19%	1,951
Feb 3, 2026	26.76	26.98	26.64	26.98	26.98	0.15%	2,043
Feb 2, 2026	26.04	27.06	25.87	26.94	26.94	-0.30%	9,356
Jan 30, 2026	26.64	27.02	26.64	27.02	27.02	3.64%	1,333
Jan 29, 2026	26.30	26.43	25.89	26.07	26.07	1.40%	1,684
Jan 28, 2026	26.00	26.07	25.71	25.71	25.71	0.63%	299
Jan 27, 2026	26.20	26.20	25.55	25.55	25.55	-2.78%	4,117
Jan 26, 2026	26.49	26.68	26.28	26.28	26.28	-1.46%	262
Jan 23, 2026	26.80	26.80	26.54	26.67	26.67	-0.52%	2,029
Jan 22, 2026	26.90	26.92	26.81	26.81	26.81	0.71%	389
Jan 21, 2026	27.03	27.03	26.58	26.62	26.62	2.15%	25
Jan 20, 2026	26.00	26.06	26.00	26.06	26.06	-1.92%	93
Jan 19, 2026	26.57	26.57	26.09	26.57	26.57	0.08%	77
Jan 16, 2026	26.61	26.67	26.47	26.55	26.55	-0.34%	111
Jan 15, 2026	26.68	26.68	26.64	26.64	26.64	-1.77%	164
Jan 14, 2026	27.42	27.42	27.12	27.12	27.12	0.67%	421
Jan 12, 2026	26.43	26.94	26.43	26.94	26.94	2.20%	186
Jan 9, 2026	26.13	26.36	26.13	26.36	26.36	1.00%	40
Jan 8, 2026	25.65	26.10	25.65	26.10	26.10	1.75%	645
Jan 7, 2026	26.00	26.13	25.40	25.65	25.65	-3.21%	1,431