Skip to main content
Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
110.52
+2.54 (2.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025109.70111.09109.25110.52110.522.35%868,090
Feb 20, 2025106.38107.98106.13107.98107.981.39%1,129,869
Feb 19, 2025106.72107.33106.36106.50106.50-1.13%1,084,457
Feb 18, 2025108.11108.49107.44107.72107.720.18%1,377,386
Feb 14, 2025108.78109.33107.42107.53107.53-1.69%864,531
Feb 13, 2025109.45109.77108.68109.38109.382.78%1,439,588
Feb 12, 2025107.00107.21105.72106.42106.42-1.58%1,026,231
Feb 11, 2025107.24108.40107.24108.13108.13-0.30%866,843
Feb 10, 2025109.41109.50108.19108.46108.46-1.84%1,166,360
Feb 7, 2025111.08111.36110.18110.49110.49-1.21%976,669
Feb 6, 2025112.59112.92111.25111.84111.840.33%1,098,763
Feb 5, 2025113.16113.25111.36111.47111.47-3.86%1,413,249
Feb 4, 2025116.88117.53115.83115.95115.95-0.84%1,136,010
Feb 3, 2025115.70118.50115.24116.93116.93-2.53%1,639,336
Jan 31, 2025119.52121.49119.12119.97119.97-1.32%990,410
Jan 30, 2025121.68122.43120.87121.57121.570.72%955,054
Jan 29, 2025121.77122.10120.42120.70120.70-2.30%770,823
Jan 28, 2025125.40125.56123.28123.54123.54-1.69%742,110
Jan 27, 2025124.29125.94123.61125.67125.670.98%1,265,742
Jan 24, 2025124.21125.10123.05124.45124.454.60%1,855,278
Jan 23, 2025118.01119.44117.30118.98118.981.13%765,352
Jan 22, 2025118.81118.89117.48117.65117.65-1.74%835,400
Jan 21, 2025119.20120.45119.04119.73119.730.79%1,075,439
Jan 17, 2025118.43119.09118.04118.79118.791.21%895,669
Jan 16, 2025115.68117.38115.12117.37117.371.23%907,177
Jan 15, 2025115.95116.69115.32115.94115.941.26%811,521
Jan 14, 2025114.40115.03113.99114.50114.50-1.86%1,197,496
Jan 13, 2025115.84117.05115.16116.67116.67-1.32%2,269,305
Jan 10, 2025122.25122.25118.22118.23118.23-5.75%1,305,764
Jan 8, 2025124.49125.52124.16125.44125.440.45%620,688
Jan 7, 2025125.98126.73124.54124.88124.88-0.35%931,679
Jan 6, 2025123.12126.34123.10125.32125.323.25%1,722,451
Jan 3, 2025122.72122.76121.38121.38121.38-3.76%1,166,871
Jan 2, 2025126.33127.00125.74126.12126.12-0.79%885,126
Dec 31, 2024126.69127.33126.38127.13127.130.34%433,673
Dec 30, 2024126.66127.27125.67126.70126.70-0.18%1,040,064
Dec 27, 2024126.28127.81126.16126.93126.93-0.09%967,236
Dec 26, 2024125.97127.90125.77127.05127.050.39%856,523
Dec 24, 2024125.48126.60124.93126.56126.560.69%301,591
Dec 23, 2024125.23125.99124.29125.69125.690.18%1,127,688
Dec 20, 2024125.34126.80125.34125.47125.47-1.39%1,092,918
Dec 19, 2024126.15127.81125.44127.24127.241.49%1,741,277
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