Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	86.97	87.08	86.43	86.29	-	-0.67%	319,936
Dec 22, 2025	86.83	87.70	86.58	86.87	86.87	-2.57%	1,780,796
Dec 19, 2025	89.09	89.87	89.00	89.16	89.16	0.87%	1,511,746
Dec 18, 2025	89.59	90.10	88.35	88.39	88.39	-1.57%	1,713,950
Dec 17, 2025	89.83	90.32	89.31	89.80	89.80	0.46%	1,649,593
Dec 16, 2025	89.96	90.33	89.10	89.39	89.39	0.53%	1,986,627
Dec 15, 2025	89.20	89.44	88.29	88.92	88.92	-0.19%	1,747,811
Dec 12, 2025	88.31	89.26	88.20	89.09	89.09	1.48%	1,874,072
Dec 11, 2025	87.89	88.95	87.69	87.79	87.79	2.00%	2,081,249
Dec 10, 2025	85.38	86.18	85.13	86.07	86.07	0.78%	1,503,169
Dec 9, 2025	86.75	86.94	85.35	85.40	85.40	-2.89%	2,299,572
Dec 8, 2025	86.99	88.22	86.72	87.94	87.94	-0.59%	2,007,721
Dec 5, 2025	89.45	90.48	88.31	88.46	88.46	-1.15%	2,502,141
Dec 4, 2025	91.36	93.07	89.07	89.49	89.49	-2.79%	2,126,244
Dec 3, 2025	92.80	94.21	91.81	92.06	92.06	0.33%	1,619,665
Dec 2, 2025	92.12	92.34	90.91	91.76	91.76	-0.64%	1,007,633
Dec 1, 2025	92.11	92.83	91.96	92.35	92.35	0.81%	1,250,033
Nov 28, 2025	91.41	91.94	91.23	91.61	91.61	1.07%	882,681
Nov 26, 2025	90.38	90.89	90.38	90.64	90.64	-0.58%	820,681
Nov 25, 2025	90.95	91.79	90.82	91.17	91.17	0.43%	1,123,734
Nov 24, 2025	91.61	91.61	90.14	90.78	90.78	-1.33%	1,432,275
Nov 21, 2025	91.05	92.98	90.91	92.00	92.00	3.69%	1,508,329
Nov 20, 2025	88.72	89.61	88.54	88.73	88.73	0.07%	1,578,261
Nov 19, 2025	90.45	90.45	88.67	88.67	88.67	-2.78%	1,474,039
Nov 18, 2025	91.37	91.79	90.78	91.21	91.21	-1.91%	1,437,623
Nov 17, 2025	93.82	94.01	92.73	92.99	92.99	-1.70%	1,065,986
Nov 14, 2025	94.93	95.41	94.02	94.60	94.60	-1.51%	1,522,934
Nov 13, 2025	95.42	96.48	95.34	96.05	96.05	-0.97%	1,364,461
Nov 12, 2025	97.23	98.14	96.88	96.99	96.99	-0.35%	1,725,082
Nov 11, 2025	97.04	97.67	96.53	97.33	97.33	2.40%	3,438,493
Nov 10, 2025	96.87	96.98	94.64	95.05	95.05	4.68%	4,236,928
Nov 7, 2025	89.16	91.27	89.16	90.80	90.80	4.06%	2,249,712
Nov 6, 2025	88.79	88.86	86.57	87.26	87.26	-7.07%	2,945,236
Nov 5, 2025	93.06	94.28	92.87	93.90	93.90	0.90%	817,024
Nov 4, 2025	93.03	93.30	92.02	93.06	93.06	-0.43%	1,100,941
Nov 3, 2025	92.94	93.82	92.50	93.46	93.46	1.49%	1,734,419
Oct 31, 2025	91.46	92.44	90.65	92.09	92.09	1.20%	1,405,616
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