Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	114.65	116.81	114.65	115.74	115.74	1.20%	50,079
Aug 21, 2025	113.68	114.48	113.68	114.37	114.37	-0.71%	1,083
Aug 20, 2025	114.36	115.82	114.36	115.18	115.18	1.38%	348
Aug 19, 2025	113.72	114.41	112.90	113.61	113.61	2.48%	914
Aug 18, 2025	110.05	110.86	109.71	110.86	110.86	0.20%	472
Aug 15, 2025	111.00	111.65	110.57	110.64	110.64	0.30%	58
Aug 14, 2025	110.23	110.31	109.74	110.31	110.31	-0.47%	632
Aug 13, 2025	110.00	111.13	109.89	110.84	110.84	-1.00%	554
Aug 12, 2025	111.67	112.23	111.40	111.96	111.96	0.64%	172
Aug 11, 2025	110.14	111.36	109.92	111.25	111.25	1.54%	257
Aug 8, 2025	109.80	109.90	108.72	109.56	109.56	0.52%	305
Aug 7, 2025	107.92	109.14	106.97	109.00	109.00	2.25%	1,019
Aug 6, 2025	104.81	106.91	104.81	106.60	106.60	4.25%	51,121
Aug 5, 2025	102.50	102.50	98.48	102.25	102.25	4.87%	2,862
Aug 4, 2025	97.91	97.91	96.54	97.50	97.50	0.11%	950
Aug 1, 2025	97.69	98.28	97.39	97.39	97.39	-0.74%	1,060
Jul 31, 2025	100.61	100.61	98.10	98.11	98.11	-5.50%	2,018
Jul 30, 2025	104.25	104.40	103.01	103.83	103.83	-0.29%	664
Jul 29, 2025	103.36	104.13	103.12	104.13	104.13	-0.44%	221
Jul 28, 2025	105.55	108.38	103.93	104.59	104.59	-1.69%	487
Jul 25, 2025	105.95	106.45	105.39	106.38	106.38	0.44%	137
Jul 24, 2025	107.24	107.44	105.92	105.92	105.92	-1.00%	106
Jul 23, 2025	105.97	106.99	105.37	106.99	106.99	1.77%	258
Jul 22, 2025	103.60	105.13	103.48	105.13	105.13	1.64%	1,798
Jul 21, 2025	104.00	104.00	102.71	103.43	103.43	-0.13%	30,448
Jul 18, 2025	103.56	104.11	103.36	103.57	103.57	1.24%	1,972
Jul 17, 2025	105.20	105.20	101.92	102.31	102.31	-0.81%	60,218
Jul 16, 2025	101.58	105.32	101.45	103.15	103.15	1.51%	1,845
Jul 15, 2025	102.40	102.40	101.04	101.62	101.62	-0.43%	2,952
Jul 14, 2025	102.60	102.83	101.36	102.06	102.06	-0.90%	2,580
Jul 11, 2025	104.45	104.45	102.69	102.98	102.98	-2.57%	2,503
Jul 10, 2025	107.57	107.57	104.50	105.70	105.70	1.50%	3,093
Jul 9, 2025	106.01	106.08	104.02	104.14	104.14	-0.72%	3,956
Jul 8, 2025	103.74	105.71	103.62	104.89	104.89	1.61%	1,659
Jul 7, 2025	107.88	107.88	103.18	103.23	103.23	-1.24%	369
Jul 3, 2025	103.50	104.88	103.50	104.53	104.53	-0.13%	543
Jul 2, 2025	107.68	107.69	103.25	104.67	104.67	1.17%	356
Jul 1, 2025	101.20	104.51	101.04	103.46	103.46	2.82%	1,878
Jun 30, 2025	101.00	101.00	99.68	100.62	100.62	0.26%	1,889
Jun 27, 2025	100.90	101.32	99.90	100.37	100.37	-0.39%	3,349
Jun 26, 2025	101.20	101.20	100.52	100.76	100.76	0.95%	2,325
Jun 25, 2025	99.85	99.91	99.40	99.81	99.81	-1.59%	736
Jun 24, 2025	101.80	101.80	100.20	101.42	101.42	1.45%	1,238
Jun 23, 2025	100.00	100.49	99.34	99.97	99.97	-1.00%	218
Jun 20, 2025	103.22	103.22	100.79	100.98	100.98	-1.20%	456
Jun 18, 2025	102.00	102.51	102.00	102.21	102.21	-0.51%	1,218
Jun 17, 2025	103.00	103.24	102.48	102.74	102.74	-0.67%	645
Jun 16, 2025	105.40	106.01	103.08	103.43	103.43	-2.16%	894
Jun 13, 2025	106.23	106.34	105.72	105.72	105.72	-1.24%	553
Jun 12, 2025	107.25	107.28	106.89	107.04	107.04	0.07%	46