Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
98.20
-0.85 (-0.86%)
At close: Sep 18, 2025, 4:00 PM EDT
98.51
+0.31 (0.32%)
After-hours: Sep 18, 2025, 7:47 PM EDT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 98.73 | 99.09 | 97.98 | 98.20 | 98.20 | -0.86% | 1,198,512 |
| Sep 17, 2025 | 100.16 | 101.06 | 98.97 | 99.05 | 99.05 | -1.02% | 2,024,362 |
| Sep 16, 2025 | 100.84 | 101.10 | 99.93 | 100.07 | 100.07 | -0.39% | 2,090,537 |
| Sep 15, 2025 | 102.18 | 102.47 | 100.27 | 100.46 | 100.46 | -1.24% | 1,688,136 |
| Sep 12, 2025 | 103.01 | 103.24 | 101.62 | 101.72 | 101.72 | -1.90% | 826,782 |
| Sep 11, 2025 | 103.94 | 104.45 | 103.66 | 103.69 | 103.69 | -0.58% | 691,158 |
| Sep 10, 2025 | 104.37 | 104.91 | 104.13 | 104.30 | 104.30 | -0.66% | 769,482 |
| Sep 9, 2025 | 105.61 | 106.29 | 104.79 | 104.99 | 104.99 | -1.33% | 1,085,602 |
| Sep 8, 2025 | 108.07 | 108.07 | 106.22 | 106.40 | 106.40 | -3.49% | 915,477 |
| Sep 5, 2025 | 109.63 | 111.19 | 109.54 | 110.25 | 110.25 | 0.46% | 858,911 |
| Sep 4, 2025 | 110.10 | 110.31 | 109.43 | 109.74 | 109.74 | -0.25% | 717,551 |
| Sep 3, 2025 | 110.58 | 110.67 | 109.74 | 110.02 | 110.02 | -0.61% | 587,123 |
| Sep 2, 2025 | 110.11 | 110.81 | 109.92 | 110.70 | 110.70 | -1.01% | 1,094,464 |
| Aug 29, 2025 | 110.91 | 112.23 | 110.86 | 111.83 | 111.83 | -0.30% | 937,904 |
| Aug 28, 2025 | 113.26 | 113.28 | 111.87 | 112.17 | 112.17 | 0.12% | 719,191 |
| Aug 27, 2025 | 111.20 | 112.04 | 110.94 | 112.03 | 112.03 | 0.78% | 647,958 |
| Aug 26, 2025 | 113.36 | 113.36 | 111.05 | 111.16 | 111.16 | -2.18% | 1,432,611 |
| Aug 25, 2025 | 114.74 | 114.78 | 113.52 | 113.64 | 113.64 | -1.47% | 536,745 |
| Aug 22, 2025 | 114.56 | 116.41 | 114.56 | 115.33 | 115.33 | 0.81% | 1,066,029 |
| Aug 21, 2025 | 114.08 | 114.76 | 113.62 | 114.40 | 114.40 | -0.74% | 1,214,477 |
| Aug 20, 2025 | 114.67 | 115.78 | 114.61 | 115.25 | 115.25 | 1.03% | 2,036,687 |
| Aug 19, 2025 | 112.87 | 114.39 | 112.84 | 114.07 | 114.07 | 3.10% | 1,441,054 |
| Aug 18, 2025 | 109.72 | 111.10 | 109.67 | 110.64 | 110.64 | -0.28% | 1,391,775 |
| Aug 15, 2025 | 111.50 | 111.71 | 110.49 | 110.95 | 110.95 | 0.22% | 712,665 |
| Aug 14, 2025 | 110.31 | 110.72 | 109.60 | 110.71 | 110.71 | -0.23% | 958,929 |
| Aug 13, 2025 | 110.00 | 111.23 | 109.73 | 110.97 | 110.97 | -0.42% | 1,323,573 |
| Aug 12, 2025 | 111.39 | 112.35 | 111.21 | 111.44 | 111.44 | -0.10% | 808,136 |
| Aug 11, 2025 | 110.05 | 111.65 | 109.98 | 111.55 | 111.55 | 1.90% | 1,549,171 |
| Aug 8, 2025 | 108.95 | 109.82 | 108.66 | 109.47 | 109.47 | 0.43% | 1,049,940 |
| Aug 7, 2025 | 106.97 | 109.27 | 106.97 | 109.00 | 109.00 | 1.90% | 1,793,753 |
| Aug 6, 2025 | 105.51 | 107.22 | 105.37 | 106.97 | 106.97 | 5.18% | 2,837,863 |
| Aug 5, 2025 | 101.15 | 102.64 | 100.38 | 101.70 | 101.70 | 3.60% | 2,217,889 |
| Aug 4, 2025 | 96.50 | 98.68 | 96.45 | 98.17 | 98.17 | 0.73% | 2,439,970 |
| Aug 1, 2025 | 98.26 | 98.49 | 97.10 | 97.46 | 97.46 | -0.50% | 1,740,262 |
| Jul 31, 2025 | 99.16 | 99.51 | 97.69 | 97.95 | 97.95 | -4.74% | 3,071,795 |
| Jul 30, 2025 | 103.19 | 104.09 | 102.44 | 102.82 | 102.82 | -1.44% | 1,168,564 |
| Jul 29, 2025 | 103.62 | 104.39 | 103.09 | 104.32 | 104.32 | 0.12% | 1,506,451 |
| Jul 28, 2025 | 104.56 | 104.88 | 103.95 | 104.19 | 104.19 | -2.67% | 1,025,480 |
| Jul 25, 2025 | 105.68 | 107.14 | 105.30 | 107.05 | 107.05 | 1.43% | 862,794 |
| Jul 24, 2025 | 106.79 | 107.55 | 105.48 | 105.54 | 105.54 | -0.51% | 1,108,279 |
| Jul 23, 2025 | 105.95 | 107.39 | 105.19 | 106.08 | 106.08 | 0.54% | 1,398,602 |
| Jul 22, 2025 | 103.63 | 105.53 | 103.48 | 105.51 | 105.51 | 3.18% | 1,050,650 |
| Jul 21, 2025 | 103.05 | 104.08 | 102.10 | 102.26 | 102.26 | -0.96% | 1,966,568 |
| Jul 18, 2025 | 103.80 | 104.18 | 103.09 | 103.25 | 103.25 | 0.09% | 916,746 |
| Jul 17, 2025 | 102.60 | 103.27 | 101.95 | 103.16 | 103.16 | -0.02% | 2,834,027 |
| Jul 16, 2025 | 101.60 | 103.41 | 101.37 | 103.18 | 103.18 | 1.59% | 1,367,800 |
| Jul 15, 2025 | 102.01 | 102.12 | 101.00 | 101.57 | 101.57 | -0.32% | 826,532 |
| Jul 14, 2025 | 102.69 | 102.88 | 101.21 | 101.90 | 101.90 | -1.59% | 1,022,684 |
| Jul 11, 2025 | 103.18 | 103.67 | 102.67 | 103.55 | 103.55 | -1.84% | 1,198,533 |
| Jul 10, 2025 | 104.68 | 106.22 | 104.50 | 105.49 | 105.49 | 0.72% | 883,089 |