Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.70	30.70	30.70	30.70	30.70	-1.00%	2,117
Dec 23, 2024	30.90	31.55	30.57	31.01	31.01	1.39%	2,551
Dec 20, 2024	30.20	31.89	30.20	30.58	30.58	-0.97%	4,413
Dec 19, 2024	31.68	31.68	30.75	30.88	30.88	-4.13%	3,865
Dec 18, 2024	32.50	32.50	31.25	32.21	32.21	2.22%	737
Dec 17, 2024	31.60	31.60	31.51	31.51	31.51	-1.57%	1,673
Dec 16, 2024	31.98	33.19	31.98	32.01	32.01	-4.37%	1,991
Dec 13, 2024	33.40	33.48	31.90	33.48	33.48	5.32%	3,140
Dec 12, 2024	32.90	32.90	31.79	31.79	31.79	1.72%	4,486
Dec 11, 2024	30.91	31.25	30.50	31.25	31.25	0.64%	7,127
Dec 10, 2024	30.80	31.05	30.80	31.05	31.05	1.79%	1,997
Dec 9, 2024	31.00	31.42	30.50	30.50	30.50	1.51%	3,133
Dec 6, 2024	30.89	31.20	30.05	30.05	30.05	-0.17%	2,407
Dec 5, 2024	30.91	30.91	30.04	30.10	30.10	2.78%	2,662
Dec 4, 2024	29.75	29.81	29.29	29.29	29.29	-2.84%	3,457
Dec 3, 2024	29.50	30.14	29.43	30.14	30.14	2.25%	66,319
Dec 2, 2024	30.05	30.05	29.23	29.48	29.48	0.61%	8,129
Nov 29, 2024	29.84	29.84	28.77	29.30	29.30	-0.43%	3,856
Nov 27, 2024	29.41	30.02	29.41	29.43	29.43	-1.63%	3,179
Nov 26, 2024	29.66	29.91	29.57	29.91	29.91	1.34%	970
Nov 25, 2024	30.00	30.02	29.52	29.52	29.52	-1.10%	4,288
Nov 22, 2024	29.55	29.85	29.55	29.85	29.85	3.41%	1,701
Nov 21, 2024	29.00	29.00	28.86	28.86	28.86	-2.68%	697
Nov 20, 2024	30.11	30.11	29.66	29.66	29.66	0.35%	834
Nov 19, 2024	29.01	29.55	29.01	29.55	29.55	-0.27%	901
Nov 18, 2024	28.92	29.84	28.92	29.63	29.63	2.77%	2,203
Nov 15, 2024	28.83	28.83	28.83	28.83	28.83	-1.77%	2,327
Nov 14, 2024	29.47	29.92	29.35	29.35	29.35	-0.62%	1,840
Nov 13, 2024	29.21	29.74	28.83	29.53	29.53	0.97%	3,400
Nov 12, 2024	29.37	29.37	29.25	29.25	29.25	-2.43%	967
Nov 11, 2024	29.59	30.43	29.59	29.98	29.98	1.48%	704
Nov 8, 2024	30.30	30.30	29.54	29.54	29.54	0.86%	819
Nov 7, 2024	30.06	30.06	29.29	29.29	29.29	0.63%	7,721
Nov 6, 2024	29.11	29.11	29.11	29.11	29.11	-5.14%	313
Nov 5, 2024	31.21	31.21	30.68	30.68	30.68	1.25%	5,547
Nov 4, 2024	30.32	30.32	30.00	30.30	30.30	-0.32%	10,494
Nov 1, 2024	30.40	30.40	30.40	30.40	30.40	-	1
Oct 31, 2024	31.29	31.52	30.40	30.40	30.40	-3.20%	2,677
Oct 30, 2024	31.41	31.41	31.40	31.40	31.40	-4.58%	5,194
Oct 29, 2024	32.12	32.91	32.12	32.91	32.91	-1.76%	490
Oct 28, 2024	33.50	33.50	33.50	33.50	33.50	3.71%	154
Oct 25, 2024	32.45	32.45	32.30	32.30	32.30	-0.67%	469
Oct 24, 2024	32.52	32.52	32.52	32.52	32.52	-	-
Oct 23, 2024	34.04	34.04	32.52	32.52	32.52	-3.66%	2,342
Oct 22, 2024	34.00	34.00	33.76	33.76	33.76	-2.22%	1,010
Oct 21, 2024	33.47	34.52	33.47	34.52	34.52	-1.58%	2,087
Oct 18, 2024	34.17	35.08	34.17	35.08	35.08	1.64%	1,245
Oct 17, 2024	34.51	34.51	34.51	34.51	34.51	3.14%	249
Oct 16, 2024	33.12	33.95	33.12	33.46	33.46	2.58%	1,303
Oct 15, 2024	33.30	33.30	32.62	32.62	32.62	-3.41%	930
Oct 14, 2024	33.58	33.77	33.58	33.77	33.77	-0.79%	1,680
Oct 11, 2024	32.80	34.04	32.80	34.04	34.04	1.09%	1,751
Oct 10, 2024	33.35	33.67	32.73	33.67	33.67	3.57%	986
Oct 9, 2024	32.51	32.51	32.51	32.51	32.51	-0.82%	162
Oct 8, 2024	32.64	32.78	32.64	32.78	32.78	-4.30%	1,099
Oct 7, 2024	34.25	34.25	34.25	34.25	34.25	1.73%	201
Oct 4, 2024	33.67	33.67	33.67	33.67	33.67	0.46%	110
Oct 3, 2024	33.51	33.52	33.51	33.52	33.52	-3.19%	456
Oct 2, 2024	34.52	35.17	34.52	34.62	34.62	-2.05%	2,790
Oct 1, 2024	35.34	35.34	35.34	35.34	35.34	2.03%	601
Sep 30, 2024	34.86	34.86	34.00	34.64	34.64	-3.21%	1,006
Sep 27, 2024	35.50	35.79	35.50	35.79	35.79	6.04%	1,800
Sep 26, 2024	34.65	34.65	33.75	33.75	33.75	0.33%	3,035
Sep 25, 2024	33.72	33.72	33.64	33.64	33.64	-2.24%	375
Sep 24, 2024	33.35	34.41	33.35	34.41	34.41	2.72%	905
Sep 23, 2024	33.50	33.50	33.50	33.50	33.50	-	178
Sep 20, 2024	33.50	33.50	33.47	33.50	33.50	0.82%	743
Sep 19, 2024	33.23	33.23	33.23	33.23	33.23	3.04%	22,150
Sep 18, 2024	32.96	32.96	32.25	32.25	32.25	-0.74%	1,979
Sep 17, 2024	32.49	32.49	32.49	32.49	32.49	0.43%	203
Sep 16, 2024	33.00	33.00	32.35	32.35	32.35	0.40%	1,229
Sep 13, 2024	33.34	33.46	32.22	32.22	32.22	-1.07%	1,215
Sep 12, 2024	33.00	33.00	31.92	32.57	32.57	3.96%	5,806
Sep 11, 2024	31.33	31.33	31.33	31.33	31.33	-1.24%	21,673
Sep 10, 2024	31.77	31.77	31.36	31.72	31.72	-0.47%	1,693
Sep 9, 2024	31.74	31.91	31.74	31.87	31.87	2.61%	5,321
Sep 6, 2024	31.77	31.77	31.06	31.06	31.06	-3.25%	1,241
Sep 5, 2024	32.10	32.10	32.10	32.10	32.10	-1.47%	3,511
Sep 4, 2024	32.58	32.58	32.58	32.58	32.58	-0.01%	517
Sep 3, 2024	31.20	32.65	31.20	32.58	32.58	1.22%	4,596
Aug 30, 2024	32.88	32.88	32.19	32.19	32.19	-2.02%	1,126
Aug 29, 2024	32.85	32.85	32.85	32.85	32.85	-	274
Aug 28, 2024	33.40	33.73	32.78	32.85	32.24	-1.61%	2,808
Aug 27, 2024	33.39	33.39	33.39	33.39	32.76	2.35%	856
Aug 26, 2024	32.62	32.62	32.62	32.62	32.01	-	105
Aug 23, 2024	32.62	32.62	32.62	32.62	32.01	1.94%	1,199
Aug 22, 2024	33.07	33.07	32.00	32.00	31.40	1.39%	847
Aug 21, 2024	31.56	31.56	31.56	31.56	30.97	-0.59%	250
Aug 20, 2024	31.52	31.76	31.52	31.75	31.15	-0.41%	3,294
Aug 19, 2024	31.50	31.88	31.50	31.88	31.28	0.58%	52,005
Aug 16, 2024	32.03	32.03	31.70	31.70	31.10	-2.27%	59,727
Aug 15, 2024	32.57	32.66	32.27	32.43	31.82	2.95%	3,160
Aug 14, 2024	30.67	32.11	30.67	31.50	30.91	3.80%	3,383
Aug 13, 2024	30.35	30.35	30.35	30.35	29.78	-2.42%	1,959
Aug 12, 2024	30.19	31.43	30.18	31.10	30.52	-0.64%	2,519
Aug 9, 2024	31.09	31.30	30.50	31.30	30.71	1.11%	2,915
Aug 8, 2024	29.74	31.16	29.74	30.96	30.37	4.48%	2,330
Aug 7, 2024	30.18	30.72	29.63	29.63	29.07	-1.23%	4,712
Aug 6, 2024	30.00	30.00	30.00	30.00	29.44	-1.75%	338
Aug 5, 2024	30.17	30.54	30.00	30.54	29.96	1.12%	2,254