Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	27.45	27.45	27.45	27.45	27.45	1.44%	2,104
Mar 3, 2025	27.33	27.77	27.06	27.06	27.06	-0.29%	1,872
Feb 28, 2025	27.10	27.34	27.03	27.14	27.14	-1.32%	7,458
Feb 27, 2025	26.73	27.50	26.73	27.50	27.10	0.45%	3,258
Feb 26, 2025	27.42	27.71	27.34	27.38	26.48	-0.61%	2,282
Feb 25, 2025	27.54	27.54	27.54	27.54	26.64	0.14%	1,645
Feb 24, 2025	27.36	27.82	27.36	27.50	26.60	-0.64%	2,537
Feb 21, 2025	27.28	27.70	27.28	27.68	26.77	0.65%	6,055
Feb 20, 2025	26.60	27.50	26.60	27.50	26.60	0.86%	11,742
Feb 19, 2025	26.63	27.27	26.63	27.27	26.38	-0.08%	1,235
Feb 18, 2025	27.00	27.29	27.00	27.29	26.40	1.75%	542
Feb 14, 2025	27.82	27.88	26.72	26.82	25.94	-1.76%	1,827
Feb 13, 2025	27.17	27.97	27.17	27.30	26.41	2.84%	36,398
Feb 12, 2025	26.31	26.65	26.31	26.55	25.68	-1.82%	6,081
Feb 11, 2025	26.72	27.04	26.56	27.04	26.15	0.58%	5,005
Feb 10, 2025	27.22	27.90	26.88	26.88	26.00	-2.29%	3,508
Feb 7, 2025	27.58	27.58	27.51	27.51	26.61	-1.47%	973
Feb 6, 2025	28.28	28.28	27.92	27.92	27.01	-0.29%	2,030
Feb 5, 2025	28.25	28.25	28.00	28.00	27.08	-4.26%	799
Feb 4, 2025	29.13	29.25	28.96	29.25	28.29	0.67%	5,101
Feb 3, 2025	28.75	29.86	28.75	29.05	28.10	-3.17%	7,192
Jan 31, 2025	30.37	30.37	30.00	30.00	29.02	-0.33%	521
Jan 30, 2025	30.24	30.24	30.10	30.10	29.12	0.33%	2,026
Jan 29, 2025	30.64	30.94	29.84	30.00	29.02	-5.38%	13,116
Jan 28, 2025	31.05	31.76	30.62	31.71	30.67	1.65%	1,649
Jan 27, 2025	31.76	31.94	31.16	31.19	30.17	-0.25%	1,677
Jan 24, 2025	29.95	31.27	29.95	31.27	30.25	6.25%	3,204
Jan 23, 2025	29.74	29.74	29.03	29.43	28.47	1.80%	1,407
Jan 22, 2025	29.73	29.73	28.91	28.91	27.96	-2.88%	440
Jan 21, 2025	29.77	29.95	29.70	29.77	28.79	0.02%	6,410
Jan 17, 2025	29.76	29.76	29.76	29.76	28.79	3.29%	275
Jan 16, 2025	29.11	29.11	28.24	28.81	27.87	-0.89%	545
Jan 15, 2025	29.07	29.07	29.07	29.07	28.12	0.60%	1,070
Jan 14, 2025	28.75	28.92	28.22	28.90	27.95	-1.38%	6,341
Jan 13, 2025	29.23	29.30	28.79	29.30	28.34	-3.24%	1,918
Jan 10, 2025	30.43	30.54	29.95	30.28	29.29	-2.51%	4,586
Jan 8, 2025	31.16	31.16	31.06	31.06	30.04	-0.87%	374
Jan 7, 2025	31.33	31.33	31.33	31.33	30.31	-	62
Jan 6, 2025	31.41	31.41	31.33	31.33	30.31	-0.05%	4,228
Jan 3, 2025	31.35	31.35	31.35	31.35	30.32	-	91
Jan 2, 2025	31.51	31.89	31.35	31.35	30.32	-2.07%	3,588
Dec 31, 2024	30.35	32.06	30.35	32.01	30.97	0.52%	2,625
Dec 30, 2024	31.86	31.86	30.91	31.85	30.81	0.09%	6,680
Dec 27, 2024	31.75	31.82	30.50	31.82	30.78	0.06%	1,035
Dec 26, 2024	31.80	31.80	31.80	31.80	30.76	3.60%	2,038
Dec 24, 2024	30.70	30.70	30.70	30.70	29.69	-1.00%	2,117
Dec 23, 2024	30.90	31.55	30.57	31.01	29.99	1.39%	2,551
Dec 20, 2024	30.20	31.89	30.20	30.58	29.58	-0.97%	4,413
Dec 19, 2024	31.68	31.68	30.75	30.88	29.87	-4.13%	3,865
Dec 18, 2024	32.50	32.50	31.25	32.21	31.16	2.22%	737
Dec 17, 2024	31.60	31.60	31.51	31.51	30.48	-1.57%	1,673
Dec 16, 2024	31.98	33.19	31.98	32.01	30.97	-4.37%	1,991
Dec 13, 2024	33.40	33.48	31.90	33.48	32.38	5.32%	3,140
Dec 12, 2024	32.90	32.90	31.79	31.79	30.75	1.72%	4,486
Dec 11, 2024	30.91	31.25	30.50	31.25	30.23	0.64%	7,127
Dec 10, 2024	30.80	31.05	30.80	31.05	30.03	1.79%	1,997
Dec 9, 2024	31.00	31.42	30.50	30.50	29.51	1.51%	3,133
Dec 6, 2024	30.89	31.20	30.05	30.05	29.07	-0.17%	2,407
Dec 5, 2024	30.91	30.91	30.04	30.10	29.12	2.78%	2,662
Dec 4, 2024	29.75	29.81	29.29	29.29	28.33	-2.84%	3,457
Dec 3, 2024	29.50	30.14	29.43	30.14	29.16	2.25%	66,319
Dec 2, 2024	30.05	30.05	29.23	29.48	28.51	0.61%	8,129
Nov 29, 2024	29.84	29.84	28.77	29.30	28.34	-0.43%	3,856
Nov 27, 2024	29.41	30.02	29.41	29.43	28.46	-1.63%	3,179
Nov 26, 2024	29.66	29.91	29.57	29.91	28.94	1.34%	970
Nov 25, 2024	30.00	30.02	29.52	29.52	28.55	-1.10%	4,288
Nov 22, 2024	29.55	29.85	29.55	29.85	28.87	3.41%	1,701
Nov 21, 2024	29.00	29.00	28.86	28.86	27.92	-2.68%	697
Nov 20, 2024	30.11	30.11	29.66	29.66	28.68	0.35%	834
Nov 19, 2024	29.01	29.55	29.01	29.55	28.58	-0.27%	901
Nov 18, 2024	28.92	29.84	28.92	29.63	28.66	2.77%	2,203
Nov 15, 2024	28.83	28.83	28.83	28.83	27.89	-1.77%	2,327
Nov 14, 2024	29.47	29.92	29.35	29.35	28.39	-0.62%	1,840
Nov 13, 2024	29.21	29.74	28.83	29.53	28.57	0.97%	3,400
Nov 12, 2024	29.37	29.37	29.25	29.25	28.29	-2.43%	967
Nov 11, 2024	29.59	30.43	29.59	29.98	29.00	1.48%	704
Nov 8, 2024	30.30	30.30	29.54	29.54	28.58	0.86%	819
Nov 7, 2024	30.06	30.06	29.29	29.29	28.33	0.63%	7,721
Nov 6, 2024	29.11	29.11	29.11	29.11	28.16	-5.14%	313
Nov 5, 2024	31.21	31.21	30.68	30.68	29.68	1.25%	5,547
Nov 4, 2024	30.32	30.32	30.00	30.30	29.31	-0.32%	10,494
Nov 1, 2024	30.40	30.40	30.40	30.40	29.41	-	1
Oct 31, 2024	31.29	31.52	30.40	30.40	29.41	-3.20%	2,677
Oct 30, 2024	31.41	31.41	31.40	31.40	30.38	-4.58%	5,194
Oct 29, 2024	32.12	32.91	32.12	32.91	31.84	-1.76%	490
Oct 28, 2024	33.50	33.50	33.50	33.50	32.41	3.71%	154
Oct 25, 2024	32.45	32.45	32.30	32.30	31.25	-0.67%	469
Oct 24, 2024	32.52	32.52	32.52	32.52	31.46	-	-
Oct 23, 2024	34.04	34.04	32.52	32.52	31.46	-3.66%	2,342
Oct 22, 2024	34.00	34.00	33.76	33.76	32.65	-2.22%	1,010
Oct 21, 2024	33.47	34.52	33.47	34.52	33.39	-1.58%	2,087
Oct 18, 2024	34.17	35.08	34.17	35.08	33.93	1.64%	1,245
Oct 17, 2024	34.51	34.51	34.51	34.51	33.38	3.14%	249
Oct 16, 2024	33.12	33.95	33.12	33.46	32.37	2.58%	1,303
Oct 15, 2024	33.30	33.30	32.62	32.62	31.55	-3.41%	930
Oct 14, 2024	33.58	33.77	33.58	33.77	32.67	-0.79%	1,680
Oct 11, 2024	32.80	34.04	32.80	34.04	32.93	1.09%	1,751
Oct 10, 2024	33.35	33.67	32.73	33.67	32.57	3.57%	986
Oct 9, 2024	32.51	32.51	32.51	32.51	31.45	-0.82%	162
Oct 8, 2024	32.64	32.78	32.64	32.78	31.71	-4.30%	1,099