Skip to main content
Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
126.20
+0.83 (0.66%)
Dec 19, 2024, 10:49 AM EST - Market open

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2024127.68128.29125.29125.37125.37-2.47%1,137,672
Dec 17, 2024129.06129.84128.26128.54128.54-1.62%1,207,421
Dec 16, 2024131.13132.34130.62130.66130.66-0.60%1,766,155
Dec 13, 2024132.09132.33131.08131.45131.451.71%2,327,871
Dec 12, 2024129.33130.07128.86129.24129.242.00%1,792,872
Dec 11, 2024126.06128.36125.76126.70126.701.78%2,332,225
Dec 10, 2024124.96124.96123.66124.49124.490.57%967,508
Dec 9, 2024123.54124.74123.36123.79123.790.65%1,338,365
Dec 6, 2024124.61124.74122.93122.99122.99-0.41%1,174,467
Dec 5, 2024122.93124.04122.50123.50123.504.66%1,910,406
Dec 4, 2024118.76119.09117.90118.00118.00-0.75%1,445,230
Dec 3, 2024119.99120.02118.73118.89118.89-0.61%947,359
Dec 2, 2024119.68119.92118.62119.62119.620.22%1,329,617
Nov 29, 2024118.61119.68118.19119.36119.360.60%694,087
Nov 27, 2024118.42119.56118.39118.65118.65-0.05%1,207,723
Nov 26, 2024120.69120.76118.04118.71118.71-1.40%1,543,625
Nov 25, 2024121.36121.72119.80120.39120.390.25%1,322,163
Nov 22, 2024119.44120.43119.10120.09120.091.69%1,233,747
Nov 21, 2024118.44119.10117.72118.10118.10-1.13%1,306,434
Nov 20, 2024119.66119.70118.85119.45119.450.21%838,130
Nov 19, 2024118.37119.87118.34119.20119.200.24%901,526
Nov 18, 2024118.59119.46118.42118.92118.920.64%985,171
Nov 15, 2024119.44119.44118.00118.16118.16-1.41%725,045
Nov 14, 2024121.05121.09119.72119.85119.850.59%929,178
Nov 13, 2024118.78119.41117.84119.15119.15-0.44%869,513
Nov 12, 2024120.32120.37119.24119.68119.68-0.75%1,020,374
Nov 11, 2024121.03121.47120.35120.59120.590.13%842,739
Nov 8, 2024120.68120.90119.93120.43120.43-1.08%768,232
Nov 7, 2024122.15122.82120.86121.75121.751.76%988,134
Nov 6, 2024120.16120.24118.35119.64119.64-3.43%1,034,083
Nov 5, 2024123.60124.11123.26123.89123.890.26%535,742
Nov 4, 2024125.12125.47123.56123.57123.57-0.52%624,361
Nov 1, 2024125.83125.90124.17124.21124.210.04%689,572
Oct 31, 2024125.72125.89123.94124.16124.16-2.81%589,654
Oct 30, 2024128.28129.15127.60127.75127.75-1.85%567,281
Oct 29, 2024132.57133.12130.02130.16130.16-2.41%612,045
Oct 28, 2024133.88134.23133.25133.38133.380.08%313,777
Oct 25, 2024134.62134.71133.27133.27133.27-0.87%261,449
Oct 24, 2024135.03135.17133.96134.44134.440.19%445,043
Oct 23, 2024135.36135.66133.98134.19134.19-1.88%430,354
Oct 22, 2024135.83136.87135.57136.76136.76-0.23%437,488
Oct 21, 2024138.07138.52136.79137.07137.07-1.68%456,142
Oct 18, 2024139.83139.96138.59139.41139.411.08%713,183
Oct 17, 2024138.23139.23137.06137.92137.921.58%1,282,798
Oct 16, 2024135.07135.97134.73135.77135.770.92%581,912
Oct 15, 2024135.97136.86134.51134.53134.53-0.66%692,019
Oct 14, 2024133.77135.64133.27135.43135.430.55%529,540
Oct 11, 2024134.19135.08133.88134.69134.690.42%372,938
Oct 10, 2024133.16134.20132.93134.13134.13-0.30%521,384
Oct 9, 2024134.00135.04133.84134.54134.540.14%295,870
Oct 8, 2024134.41134.81133.73134.35134.35-1.35%534,008
Oct 7, 2024137.04137.13135.74136.19136.19-0.98%443,209
Oct 4, 2024136.44137.61136.40137.54137.54-0.05%474,584
Oct 3, 2024137.91138.34136.93137.61137.61-1.17%362,032
Oct 2, 2024138.95139.62138.31139.24139.24-0.46%883,579
Oct 1, 2024140.95141.08138.94139.89139.89-0.32%505,885
Sep 30, 2024140.64141.01139.63140.34140.34-0.31%542,218
Sep 27, 2024141.28142.73140.68140.77140.770.31%836,855
Sep 26, 2024140.52140.81139.57140.34140.345.38%976,085
Sep 25, 2024135.62135.72133.09133.18133.18-2.30%550,344
Sep 24, 2024135.83137.00135.69136.31136.310.53%646,051
Sep 23, 2024134.23135.78134.11135.59135.591.92%495,803
Sep 20, 2024134.01134.01132.76133.03133.03-2.08%627,932
Sep 19, 2024135.87136.75135.51135.86135.862.20%779,178
Sep 18, 2024133.28133.87132.11132.94132.94-0.34%529,796
Sep 17, 2024133.36134.54133.06133.40133.400.38%683,373
Sep 16, 2024132.60133.50131.60132.90132.900.60%1,429,770
Sep 13, 2024133.69134.44130.89132.11132.11-0.93%1,714,325
Sep 12, 2024131.38133.40131.07133.35133.353.56%764,392
Sep 11, 2024127.75129.06126.45128.76128.761.02%655,931
Sep 10, 2024128.46128.59126.63127.46127.46-0.97%688,746
Sep 9, 2024126.91129.30126.78128.71128.711.80%699,562
Sep 6, 2024127.82128.49126.40126.43126.43-1.71%1,365,981
Sep 5, 2024128.23129.18128.16128.63128.63-0.60%766,240
Sep 4, 2024128.12129.78128.12129.41129.41-0.08%526,155
Sep 3, 2024129.14130.28128.38129.51129.51-0.96%1,083,562
Aug 30, 2024131.07131.16129.75130.76130.76-2.07%791,888
Aug 29, 2024133.72134.38132.74133.53131.010.33%684,155
Aug 28, 2024133.94134.12132.55133.09130.57-0.97%642,715
Aug 27, 2024135.57135.81134.09134.39131.85-0.94%922,135
Aug 26, 2024135.41136.83135.30135.66133.100.47%819,653
Aug 23, 2024133.54135.07132.88135.03132.482.02%888,772
Aug 22, 2024132.00132.90131.34132.36129.860.81%1,108,208
Aug 21, 2024130.24131.58130.17131.30128.822.23%864,805
Aug 20, 2024127.74128.48127.66128.43126.00-0.72%1,728,149
Aug 19, 2024129.11129.94129.01129.36126.920.58%618,232
Aug 16, 2024128.48128.90128.33128.62126.19-1.33%616,778
Aug 15, 2024129.84130.65129.60130.35127.891.72%675,495
Aug 14, 2024126.07128.40126.04128.14125.720.19%1,178,941
Aug 13, 2024125.68128.26125.49127.90125.482.73%1,036,073
Aug 12, 2024125.25125.76124.19124.50122.15-0.04%1,277,277
Aug 9, 2024123.58124.64122.88124.55122.201.39%903,115
Aug 8, 2024121.72123.04121.58122.84120.520.56%923,794
Aug 7, 2024121.94123.22121.94122.16119.850.89%993,799
Aug 6, 2024119.48121.70119.48121.08118.790.88%740,839
Aug 5, 2024121.48121.76119.74120.02117.75-2.75%1,011,622
Aug 2, 2024123.44123.69121.98123.42121.090.52%1,036,342
Aug 1, 2024123.19123.75122.22122.78120.46-1.58%1,433,740
Jul 31, 2024125.84125.93123.82124.75122.39-0.51%1,121,588
Jul 30, 2024123.92125.46123.32125.39123.02-4.70%1,757,236