Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	89.97	90.20	88.42	90.00	90.00	-1.54%	26,438
Jan 14, 2026	89.95	91.49	89.39	91.41	91.41	1.66%	729
Jan 13, 2026	91.60	92.35	89.58	89.92	89.92	-0.81%	6,361
Jan 12, 2026	89.59	91.80	88.48	90.65	90.65	2.88%	5,618
Jan 9, 2026	88.41	88.59	87.13	88.11	88.11	1.54%	5,204
Jan 8, 2026	85.40	87.15	85.30	86.77	86.77	2.14%	29,524
Jan 7, 2026	88.00	88.00	84.59	84.96	84.96	-4.11%	8,190
Jan 6, 2026	89.51	89.69	87.97	88.59	88.59	-1.08%	3,899
Jan 5, 2026	87.50	89.56	85.38	89.56	89.56	2.79%	5,283
Jan 2, 2026	87.77	87.77	85.28	87.13	87.13	0.79%	28,191
Dec 31, 2025	86.21	86.73	86.21	86.45	86.45	-0.22%	554
Dec 30, 2025	85.50	86.76	85.50	86.64	86.64	0.59%	2,286
Dec 29, 2025	86.29	86.76	85.79	86.13	86.13	1.01%	2,394
Dec 24, 2025	86.04	86.04	85.14	85.27	85.27	-0.47%	1,317
Dec 23, 2025	86.92	87.03	85.56	85.68	85.68	-1.66%	3,416
Dec 22, 2025	89.86	89.88	86.73	87.12	87.12	-2.62%	2,879
Dec 19, 2025	88.55	89.80	88.00	89.46	89.46	0.54%	101,720
Dec 18, 2025	89.80	90.11	88.98	88.98	88.98	-0.73%	2,405
Dec 17, 2025	90.73	91.50	89.32	89.63	89.63	-0.04%	4,882
Dec 16, 2025	89.60	90.03	89.37	89.67	89.67	1.27%	4,109
Dec 15, 2025	89.36	89.68	88.39	88.54	88.54	-0.25%	2,065
Dec 12, 2025	89.84	89.84	88.19	88.77	88.77	0.82%	2,794
Dec 11, 2025	86.07	88.79	86.07	88.05	88.05	3.05%	3,565
Dec 10, 2025	85.70	85.70	84.88	85.44	85.44	-0.43%	1,157
Dec 9, 2025	88.44	88.53	85.39	85.81	85.81	-2.42%	4,039
Dec 8, 2025	89.42	89.51	86.75	87.94	87.94	-1.05%	1,624
Dec 5, 2025	89.60	90.41	88.40	88.87	88.87	-0.51%	1,882
Dec 4, 2025	92.20	93.00	89.10	89.33	89.33	-3.35%	7,090
Dec 3, 2025	92.75	94.11	91.92	92.42	92.42	1.36%	2,046
Dec 2, 2025	92.09	92.24	91.02	91.18	91.18	-1.73%	864
Dec 1, 2025	92.09	92.78	91.99	92.78	92.78	1.32%	1,168
Nov 28, 2025	91.55	91.88	91.28	91.57	91.57	0.74%	1,176
Nov 26, 2025	90.50	90.90	89.82	90.90	90.90	-0.30%	994
Nov 25, 2025	89.70	91.72	89.70	91.17	91.17	0.60%	1,367
Nov 24, 2025	91.61	91.61	90.15	90.63	90.63	-1.86%	2,611
Nov 21, 2025	88.77	92.90	88.77	92.34	92.34	3.99%	1,336
Nov 20, 2025	90.74	90.74	88.10	88.80	88.80	-0.53%	439
Nov 19, 2025	89.54	90.86	88.93	89.28	89.28	-2.52%	2,467
Nov 18, 2025	93.00	93.00	91.02	91.59	91.59	-1.93%	392
Nov 17, 2025	93.39	93.92	93.38	93.38	93.38	-0.99%	779
Nov 14, 2025	96.05	96.07	94.18	94.32	94.32	-1.91%	3,251
Nov 13, 2025	96.99	97.01	95.34	96.16	96.16	-1.19%	40,485
Nov 12, 2025	97.86	98.20	97.22	97.32	97.32	-0.12%	929
Nov 11, 2025	95.76	97.45	95.70	97.44	97.44	1.90%	2,953
Nov 10, 2025	91.64	98.79	90.80	95.62	95.62	5.46%	7,422
Nov 7, 2025	88.41	91.13	87.87	90.66	90.66	4.35%	30,230
Nov 6, 2025	91.30	93.28	86.88	86.88	86.88	-7.39%	13,990
Nov 5, 2025	91.90	94.14	91.90	93.81	93.81	0.77%	6,905
Nov 4, 2025	93.72	94.00	92.18	93.09	93.09	-0.40%	3,120
Nov 3, 2025	93.29	93.56	92.54	93.47	93.47	1.71%	1,058