Skip to main content
Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
139.41
+1.49 (1.08%)
Oct 18, 2024, 4:00 PM EDT - Market closed

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 2024131.00131.95130.50131.57129.08-0.65%756,805
Jul 26, 2024131.37132.72131.35132.43129.931.33%654,425
Jul 25, 2024130.01131.68128.88130.69128.220.81%1,041,270
Jul 24, 2024128.48129.79128.38129.64127.190.91%1,036,816
Jul 23, 2024129.23129.23128.08128.47126.04-0.94%1,136,764
Jul 22, 2024130.88130.96129.10129.69127.240.93%840,315
Jul 19, 2024128.57129.04127.92128.49126.06-0.44%1,223,746
Jul 18, 2024131.45131.63129.05129.06126.62-1.53%460,822
Jul 17, 2024129.96131.40129.84131.07128.591.17%571,174
Jul 16, 2024128.27129.58128.07129.56127.110.26%792,669
Jul 15, 2024130.05130.13129.06129.22126.78-1.85%531,898
Jul 12, 2024131.18132.29131.18131.65129.160.05%656,960
Jul 11, 2024130.87132.04130.68131.59129.101.89%575,050
Jul 10, 2024127.83129.18127.53129.15126.711.96%486,377
Jul 9, 2024127.84128.03126.39126.67124.28-1.12%1,071,303
Jul 8, 2024129.72129.85127.95128.10125.68-1.19%490,266
Jul 5, 2024130.47130.47128.88129.64127.191.00%571,432
Jul 3, 2024128.08128.40127.73128.36125.931.70%399,350
Jul 2, 2024125.65126.26124.80126.21123.820.27%806,772
Jul 1, 2024126.59127.44125.66125.87123.49-0.17%928,440
Jun 28, 2024126.20126.88125.66126.08123.70-0.69%681,965
Jun 27, 2024127.92127.96126.27126.95124.55-1.41%823,595
Jun 26, 2024128.92129.68128.64128.76126.33-1.24%511,686
Jun 25, 2024130.79131.24129.91130.38127.92-0.80%803,901
Jun 24, 2024130.97131.93130.86131.43128.950.85%618,166
Jun 21, 2024129.97131.41129.97130.32127.86-0.84%675,237
Jun 20, 2024131.87131.87130.86131.43128.951.58%1,023,277
Jun 18, 2024131.04131.48129.11129.39126.94-1.81%1,160,384
Jun 17, 2024130.60131.87130.60131.77129.280.15%460,772
Jun 14, 2024131.76132.08130.50131.57129.080.15%400,321
Jun 13, 2024132.16132.22131.04131.37128.89-1.50%500,277
Jun 12, 2024134.97134.97133.21133.37130.850.55%429,654
Jun 11, 2024131.82132.95131.16132.64130.13-0.24%652,118
Jun 10, 2024133.76134.00132.61132.96130.45-2.28%737,355
Jun 7, 2024136.18136.84135.76136.06133.49-1.94%562,499
Jun 6, 2024137.68139.01137.56138.75136.131.56%725,866
Jun 5, 2024136.50136.73135.20136.62134.040.80%1,028,159
Jun 4, 2024134.49136.04134.28135.53132.97-0.18%501,363
Jun 3, 2024134.95135.79134.79135.78133.210.51%546,508
May 31, 2024132.69135.09132.60135.09132.542.09%638,789
May 30, 2024132.18133.20132.10132.33129.830.68%738,298
May 29, 2024132.51132.84131.43131.44128.96-1.93%525,725