Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 2, 2024	30.42	30.42	30.20	30.20	29.63	-2.51%	720
Aug 1, 2024	30.54	30.98	30.54	30.98	30.39	-1.00%	55,966
Jul 31, 2024	31.10	31.29	31.03	31.29	30.70	-1.45%	3,705
Jul 30, 2024	30.85	31.75	30.82	31.75	31.15	-3.72%	3,958
Jul 29, 2024	32.92	32.98	32.92	32.98	32.36	-0.28%	3,563
Jul 26, 2024	33.09	33.09	33.07	33.07	32.45	1.32%	1,772
Jul 25, 2024	32.81	32.81	31.84	32.64	32.03	0.96%	3,304
Jul 24, 2024	31.56	32.33	31.56	32.33	31.72	2.47%	1,677
Jul 23, 2024	31.20	31.55	31.20	31.55	30.96	-0.13%	5,217
Jul 22, 2024	32.80	32.85	31.59	31.59	31.00	-2.64%	4,420
Jul 19, 2024	32.45	32.45	32.45	32.45	31.84	-0.76%	913
Jul 18, 2024	32.70	32.70	32.70	32.70	32.09	-	59,823
Jul 17, 2024	32.70	32.70	32.70	32.70	32.09	0.84%	8,459
Jul 16, 2024	31.18	32.43	31.18	32.43	31.82	3.18%	2,839
Jul 15, 2024	32.50	32.50	31.40	31.43	30.84	-1.63%	4,531
Jul 12, 2024	32.52	33.02	31.95	31.95	31.35	0.38%	890
Jul 11, 2024	32.42	33.19	31.83	31.83	31.23	-2.00%	4,468
Jul 10, 2024	31.65	32.48	31.65	32.48	31.87	4.43%	843
Jul 9, 2024	31.74	31.74	31.10	31.10	30.52	-2.45%	1,156
Jul 8, 2024	31.95	32.64	31.88	31.88	31.28	-1.55%	3,516
Jul 5, 2024	31.58	32.50	31.58	32.39	31.78	2.57%	1,097
Jul 3, 2024	32.00	32.07	31.58	31.58	30.98	0.88%	1,624
Jul 2, 2024	31.30	31.30	31.30	31.30	30.71	-0.95%	2,152