Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
115.39
-0.01 (-0.01%)
At close: May 9, 2025, 4:00 PM
114.00
-1.39 (-1.20%)
After-hours: May 9, 2025, 7:04 PM EDT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 115.79 | 116.36 | 115.26 | 115.39 | 115.39 | -0.01% | 621,294 |
| May 8, 2025 | 116.67 | 116.69 | 115.28 | 115.40 | 115.40 | -0.30% | 888,974 |
| May 7, 2025 | 116.40 | 116.40 | 115.07 | 115.75 | 115.75 | 0.94% | 1,024,344 |
| May 6, 2025 | 116.29 | 116.32 | 114.15 | 114.67 | 114.67 | 1.37% | 1,090,828 |
| May 5, 2025 | 114.00 | 114.17 | 112.97 | 113.12 | 113.12 | -0.14% | 473,241 |
| May 2, 2025 | 113.10 | 113.40 | 112.40 | 113.28 | 113.28 | 1.77% | 490,977 |
| May 1, 2025 | 111.78 | 111.95 | 110.90 | 111.31 | 111.31 | -0.63% | 532,910 |
| Apr 30, 2025 | 111.64 | 112.19 | 109.90 | 112.02 | 112.02 | 1.01% | 528,469 |
| Apr 29, 2025 | 110.48 | 110.99 | 110.17 | 110.90 | 110.90 | -0.27% | 431,988 |
| Apr 28, 2025 | 111.52 | 111.64 | 110.67 | 111.20 | 111.20 | 0.57% | 684,321 |
| Apr 25, 2025 | 110.88 | 111.20 | 109.72 | 110.57 | 110.57 | -0.95% | 880,100 |
| Apr 24, 2025 | 112.08 | 112.33 | 111.22 | 111.63 | 111.63 | 0.61% | 676,604 |
| Apr 23, 2025 | 111.57 | 112.78 | 110.25 | 110.95 | 110.95 | -1.26% | 1,030,786 |
| Apr 22, 2025 | 112.32 | 113.08 | 111.84 | 112.37 | 112.37 | 2.43% | 1,621,297 |
| Apr 21, 2025 | 109.50 | 109.91 | 108.47 | 109.70 | 109.70 | 0.11% | 643,097 |
| Apr 17, 2025 | 108.89 | 110.08 | 108.67 | 109.58 | 109.58 | 1.28% | 1,291,704 |
| Apr 16, 2025 | 109.01 | 110.13 | 107.85 | 108.20 | 108.20 | 0.59% | 974,594 |
| Apr 15, 2025 | 108.17 | 108.84 | 107.48 | 107.57 | 107.57 | -2.74% | 774,623 |
| Apr 14, 2025 | 110.93 | 111.65 | 109.82 | 110.60 | 110.60 | 0.98% | 1,129,132 |
| Apr 11, 2025 | 107.27 | 109.72 | 106.76 | 109.53 | 109.53 | 2.33% | 998,186 |
| Apr 10, 2025 | 107.48 | 107.86 | 104.86 | 107.04 | 107.04 | -0.49% | 1,865,227 |
| Apr 9, 2025 | 103.74 | 107.63 | 102.56 | 107.57 | 107.57 | 5.77% | 2,023,968 |
| Apr 8, 2025 | 104.78 | 105.24 | 100.76 | 101.70 | 101.70 | -0.08% | 1,347,101 |
| Apr 7, 2025 | 101.29 | 105.56 | 100.72 | 101.78 | 101.78 | -2.11% | 2,124,770 |
| Apr 4, 2025 | 104.92 | 105.81 | 103.97 | 103.97 | 103.97 | -3.74% | 3,580,381 |
| Apr 3, 2025 | 109.04 | 109.16 | 106.43 | 108.01 | 108.01 | 1.44% | 2,560,894 |
| Apr 2, 2025 | 106.57 | 106.74 | 105.75 | 106.48 | 106.48 | 1.88% | 1,193,039 |
| Apr 1, 2025 | 104.95 | 105.35 | 104.21 | 104.51 | 104.51 | -0.27% | 920,231 |
| Mar 31, 2025 | 104.24 | 105.30 | 103.70 | 104.79 | 104.79 | -0.56% | 1,317,706 |
| Mar 28, 2025 | 105.64 | 106.55 | 105.09 | 105.38 | 105.38 | -0.13% | 1,414,605 |
| Mar 27, 2025 | 104.82 | 106.08 | 104.82 | 105.52 | 105.52 | -0.42% | 955,179 |
| Mar 26, 2025 | 104.80 | 106.14 | 104.80 | 105.96 | 105.96 | 0.72% | 926,999 |
| Mar 25, 2025 | 106.61 | 106.71 | 104.98 | 105.20 | 105.20 | -0.93% | 847,634 |
| Mar 24, 2025 | 106.52 | 107.40 | 105.85 | 106.19 | 106.19 | -0.79% | 948,784 |
| Mar 21, 2025 | 106.90 | 107.44 | 106.42 | 107.04 | 107.04 | -0.89% | 781,495 |
| Mar 20, 2025 | 106.49 | 108.12 | 106.46 | 108.00 | 108.00 | 1.47% | 845,009 |
| Mar 19, 2025 | 107.29 | 108.05 | 105.23 | 106.44 | 106.44 | -1.56% | 1,990,572 |
| Mar 18, 2025 | 108.87 | 109.48 | 108.07 | 108.13 | 108.13 | -1.06% | 818,467 |
| Mar 17, 2025 | 107.61 | 109.45 | 107.61 | 109.29 | 109.29 | 1.52% | 1,306,962 |
| Mar 14, 2025 | 107.31 | 107.88 | 107.06 | 107.65 | 107.65 | -0.28% | 1,047,820 |
| Mar 13, 2025 | 107.75 | 108.77 | 107.57 | 107.95 | 107.95 | -0.43% | 1,364,249 |
| Mar 12, 2025 | 110.32 | 110.40 | 108.12 | 108.42 | 108.42 | -1.79% | 699,379 |
| Mar 11, 2025 | 111.66 | 111.70 | 109.54 | 110.40 | 110.40 | -1.60% | 989,265 |
| Mar 10, 2025 | 111.64 | 114.16 | 111.35 | 112.19 | 112.19 | -0.58% | 1,773,168 |
| Mar 7, 2025 | 111.37 | 113.56 | 111.37 | 112.84 | 112.84 | -1.18% | 1,381,789 |
| Mar 6, 2025 | 111.08 | 114.47 | 111.00 | 114.19 | 114.19 | 0.19% | 1,126,418 |
| Mar 5, 2025 | 113.81 | 114.25 | 112.91 | 113.97 | 113.97 | 5.23% | 1,235,911 |
| Mar 4, 2025 | 109.10 | 109.91 | 108.13 | 108.31 | 108.31 | -0.77% | 957,614 |
| Mar 3, 2025 | 109.72 | 110.61 | 108.39 | 109.15 | 109.15 | 0.30% | 1,017,551 |
| Feb 28, 2025 | 109.39 | 109.60 | 107.95 | 108.82 | 108.82 | 0.17% | 718,801 |