Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
92.09
+1.09 (1.20%)
At close: Oct 31, 2025, 4:00 PM EDT
92.20
+0.11 (0.12%)
After-hours: Oct 31, 2025, 7:00 PM EDT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 91.46 | 92.44 | 90.65 | 92.09 | 92.09 | 1.20% | 1,403,910 |
| Oct 30, 2025 | 91.09 | 91.52 | 90.50 | 91.00 | 91.00 | -0.77% | 2,220,987 |
| Oct 29, 2025 | 93.27 | 93.50 | 91.42 | 91.71 | 91.71 | -2.49% | 2,005,728 |
| Oct 28, 2025 | 94.73 | 94.88 | 94.02 | 94.05 | 94.05 | -1.25% | 828,143 |
| Oct 27, 2025 | 95.13 | 95.92 | 94.48 | 95.24 | 95.24 | -1.03% | 1,398,762 |
| Oct 24, 2025 | 96.78 | 96.87 | 96.09 | 96.23 | 96.23 | -0.66% | 980,689 |
| Oct 23, 2025 | 97.46 | 97.51 | 96.67 | 96.87 | 96.87 | -0.97% | 1,920,810 |
| Oct 22, 2025 | 97.50 | 99.06 | 97.37 | 97.82 | 97.82 | -0.13% | 1,165,417 |
| Oct 21, 2025 | 98.46 | 98.84 | 97.60 | 97.95 | 97.95 | -0.02% | 1,036,072 |
| Oct 20, 2025 | 97.73 | 98.54 | 97.60 | 97.97 | 97.97 | 0.35% | 966,820 |
| Oct 17, 2025 | 97.11 | 97.92 | 96.86 | 97.63 | 97.63 | -1.05% | 1,922,726 |
| Oct 16, 2025 | 97.30 | 99.58 | 96.82 | 98.67 | 96.19 | 3.62% | 2,408,009 |
| Oct 15, 2025 | 94.51 | 95.22 | 94.39 | 95.22 | 92.83 | 0.43% | 1,180,962 |
| Oct 14, 2025 | 94.34 | 95.63 | 94.19 | 94.81 | 92.43 | -0.88% | 1,614,870 |
| Oct 13, 2025 | 95.08 | 96.22 | 94.77 | 95.65 | 93.24 | -0.03% | 954,844 |
| Oct 10, 2025 | 96.03 | 96.62 | 95.13 | 95.68 | 93.27 | 0.28% | 1,590,828 |
| Oct 9, 2025 | 95.67 | 95.78 | 94.83 | 95.41 | 93.01 | -0.38% | 1,303,830 |
| Oct 8, 2025 | 95.56 | 96.17 | 94.89 | 95.77 | 93.36 | -0.14% | 1,144,270 |
| Oct 7, 2025 | 95.52 | 95.92 | 94.66 | 95.90 | 93.49 | 1.61% | 1,582,668 |
| Oct 6, 2025 | 95.82 | 95.83 | 94.22 | 94.38 | 92.01 | -1.96% | 1,841,913 |
| Oct 3, 2025 | 96.12 | 97.34 | 96.04 | 96.27 | 93.85 | -0.08% | 1,329,188 |
| Oct 2, 2025 | 96.29 | 97.08 | 96.08 | 96.35 | 93.93 | -0.20% | 1,009,382 |
| Oct 1, 2025 | 97.79 | 98.13 | 95.85 | 96.54 | 94.11 | 1.16% | 1,533,108 |
| Sep 30, 2025 | 94.77 | 95.53 | 94.57 | 95.43 | 93.03 | 0.44% | 899,213 |
| Sep 29, 2025 | 94.91 | 95.30 | 94.49 | 95.01 | 92.62 | 0.91% | 1,315,879 |
| Sep 26, 2025 | 93.54 | 94.27 | 93.42 | 94.15 | 91.78 | 0.54% | 1,167,042 |
| Sep 25, 2025 | 95.94 | 95.94 | 93.62 | 93.64 | 91.29 | -1.91% | 2,570,507 |
| Sep 24, 2025 | 95.33 | 95.86 | 95.12 | 95.46 | 93.06 | -0.90% | 2,454,633 |
| Sep 23, 2025 | 96.77 | 96.92 | 96.00 | 96.33 | 93.91 | 0.36% | 1,745,745 |
| Sep 22, 2025 | 97.00 | 97.18 | 95.94 | 95.98 | 93.57 | -1.70% | 1,798,265 |
| Sep 19, 2025 | 98.24 | 98.74 | 97.58 | 97.64 | 95.18 | -0.57% | 1,026,591 |
| Sep 18, 2025 | 98.73 | 99.09 | 97.98 | 98.20 | 95.73 | -0.86% | 1,198,945 |
| Sep 17, 2025 | 100.16 | 101.06 | 98.97 | 99.05 | 96.56 | -1.02% | 2,024,362 |
| Sep 16, 2025 | 100.84 | 101.10 | 99.93 | 100.07 | 97.55 | -0.39% | 2,090,537 |
| Sep 15, 2025 | 102.18 | 102.47 | 100.27 | 100.46 | 97.93 | -1.24% | 1,688,136 |
| Sep 12, 2025 | 103.01 | 103.24 | 101.62 | 101.72 | 99.16 | -1.90% | 826,782 |
| Sep 11, 2025 | 103.94 | 104.45 | 103.66 | 103.69 | 101.08 | -0.58% | 691,158 |
| Sep 10, 2025 | 104.37 | 104.91 | 104.13 | 104.30 | 101.68 | -0.66% | 769,482 |
| Sep 9, 2025 | 105.61 | 106.29 | 104.79 | 104.99 | 102.35 | -1.33% | 1,085,602 |
| Sep 8, 2025 | 108.07 | 108.07 | 106.22 | 106.40 | 103.72 | -3.49% | 915,477 |
| Sep 5, 2025 | 109.63 | 111.19 | 109.54 | 110.25 | 107.48 | 0.46% | 858,911 |
| Sep 4, 2025 | 110.10 | 110.31 | 109.43 | 109.74 | 106.98 | -0.25% | 717,551 |
| Sep 3, 2025 | 110.58 | 110.67 | 109.74 | 110.02 | 107.25 | -0.61% | 587,123 |
| Sep 2, 2025 | 110.11 | 110.81 | 109.92 | 110.70 | 107.92 | -1.01% | 1,094,464 |
| Aug 29, 2025 | 110.91 | 112.23 | 110.86 | 111.83 | 109.02 | -0.30% | 937,904 |
| Aug 28, 2025 | 113.26 | 113.28 | 111.87 | 112.17 | 109.35 | 0.12% | 719,191 |
| Aug 27, 2025 | 111.20 | 112.04 | 110.94 | 112.03 | 109.21 | 0.78% | 647,958 |
| Aug 26, 2025 | 113.36 | 113.36 | 111.05 | 111.16 | 108.36 | -2.18% | 1,432,611 |
| Aug 25, 2025 | 114.74 | 114.78 | 113.52 | 113.64 | 110.78 | -1.47% | 536,745 |
| Aug 22, 2025 | 114.56 | 116.41 | 114.56 | 115.33 | 112.43 | 0.81% | 1,066,029 |