Skip to main content
Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
109.02
-0.63 (-0.57%)
At close: May 30, 2025, 4:00 PM
109.23
+0.21 (0.19%)
After-hours: May 30, 2025, 7:29 PM EDT

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025109.61109.92108.74109.02109.02-0.57%635,425
May 29, 2025109.33109.85108.52109.65109.651.45%708,887
May 28, 2025108.92109.24107.90108.08108.08-1.70%568,962
May 27, 2025110.27110.49109.54109.95109.950.69%670,694
May 23, 2025108.19109.58108.04109.20109.20-1.50%885,582
May 22, 2025111.13111.63110.58110.86110.86-2.70%651,669
May 21, 2025114.63115.00113.79113.94113.94-0.31%567,822
May 20, 2025114.39114.75114.00114.29114.290.04%630,753
May 19, 2025113.48114.34113.42114.24114.24-0.70%750,925
May 16, 2025114.12115.11113.55115.05115.050.23%655,883
May 15, 2025113.19114.83113.03114.79114.791.82%676,274
May 14, 2025112.51113.17112.07112.74112.740.42%803,872
May 13, 2025113.29113.40111.91112.27112.27-2.26%806,241
May 12, 2025115.47115.47114.07114.87114.87-0.45%1,037,435
May 9, 2025115.79116.36115.26115.39115.39-0.01%621,354
May 8, 2025116.67116.69115.28115.40115.40-0.30%888,974
May 7, 2025116.40116.40115.07115.75115.750.94%1,024,344
May 6, 2025116.29116.32114.15114.67114.671.37%1,090,828
May 5, 2025114.00114.17112.97113.12113.12-0.14%473,241
May 2, 2025113.10113.40112.40113.28113.281.77%490,977
May 1, 2025111.78111.95110.90111.31111.31-0.63%532,910
Apr 30, 2025111.64112.19109.90112.02112.021.01%528,469
Apr 29, 2025110.48110.99110.17110.90110.90-0.27%431,988
Apr 28, 2025111.52111.64110.67111.20111.200.57%684,321
Apr 25, 2025110.88111.20109.72110.57110.57-0.95%880,100
Apr 24, 2025112.08112.33111.22111.63111.630.61%676,604
Apr 23, 2025111.57112.78110.25110.95110.95-1.26%1,030,786
Apr 22, 2025112.32113.08111.84112.37112.372.43%1,621,297
Apr 21, 2025109.50109.91108.47109.70109.700.11%643,097
Apr 17, 2025108.89110.08108.67109.58109.581.28%1,291,704
Apr 16, 2025109.01110.13107.85108.20108.200.59%974,594
Apr 15, 2025108.17108.84107.48107.57107.57-2.74%774,623
Apr 14, 2025110.93111.65109.82110.60110.600.98%1,129,132
Apr 11, 2025107.27109.72106.76109.53109.532.33%998,186
Apr 10, 2025107.48107.86104.86107.04107.04-0.49%1,865,227
Apr 9, 2025103.74107.63102.56107.57107.575.77%2,023,968
Apr 8, 2025104.78105.24100.76101.70101.70-0.08%1,347,101
Apr 7, 2025101.29105.56100.72101.78101.78-2.11%2,124,770
Apr 4, 2025104.92105.81103.97103.97103.97-3.74%3,580,381
Apr 3, 2025109.04109.16106.43108.01108.011.44%2,560,894
Apr 2, 2025106.57106.74105.75106.48106.481.88%1,193,039
Apr 1, 2025104.95105.35104.21104.51104.51-0.27%920,231
Mar 31, 2025104.24105.30103.70104.79104.79-0.56%1,317,706
Mar 28, 2025105.64106.55105.09105.38105.38-0.13%1,414,605
Mar 27, 2025104.82106.08104.82105.52105.52-0.42%955,179
Mar 26, 2025104.80106.14104.80105.96105.960.72%926,999
Mar 25, 2025106.61106.71104.98105.20105.20-0.93%847,634
Mar 24, 2025106.52107.40105.85106.19106.19-0.79%948,784
Mar 21, 2025106.90107.44106.42107.04107.04-0.89%781,495
Mar 20, 2025106.49108.12106.46108.00108.001.47%845,009