Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
91.61
+0.97 (1.07%)
Nov 28, 2025, 1:00 PM EST - Market closed
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 91.41 | 91.94 | 91.23 | 91.61 | 91.61 | 1.07% | 882,211 |
| Nov 26, 2025 | 90.38 | 90.89 | 90.38 | 90.64 | 90.64 | -0.58% | 820,470 |
| Nov 25, 2025 | 90.95 | 91.79 | 90.82 | 91.17 | 91.17 | 0.43% | 1,123,225 |
| Nov 24, 2025 | 91.61 | 91.61 | 90.14 | 90.78 | 90.78 | -1.33% | 1,430,101 |
| Nov 21, 2025 | 91.05 | 92.98 | 90.91 | 92.00 | 92.00 | 3.69% | 1,507,629 |
| Nov 20, 2025 | 88.72 | 89.61 | 88.54 | 88.73 | 88.73 | 0.07% | 1,578,170 |
| 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 |
| Oct 13, 2025 | 95.08 | 96.22 | 94.77 | 95.65 | 93.25 | -0.03% | 954,844 |
| Oct 10, 2025 | 96.03 | 96.62 | 95.13 | 95.68 | 93.28 | 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 | 95.19 | -0.57% | 1,026,591 |