Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	102.24	102.55	100.66	100.72	100.72	-0.90%	1,068,858
Jun 18, 2025	102.12	102.57	101.55	101.63	101.63	-0.63%	748,193
Jun 17, 2025	102.76	103.50	102.25	102.27	102.27	-0.81%	995,402
Jun 16, 2025	105.40	106.12	103.01	103.11	103.11	-2.07%	2,069,067
Jun 13, 2025	106.08	106.50	104.97	105.29	105.29	-1.88%	664,131
Jun 12, 2025	107.25	107.40	106.77	107.31	107.31	0.60%	733,404
Jun 11, 2025	107.28	107.33	106.35	106.67	106.67	-0.94%	813,860
Jun 10, 2025	107.23	108.00	106.67	107.68	107.68	0.38%	591,384
Jun 9, 2025	106.95	107.59	106.33	107.27	107.27	2.04%	1,086,341
Jun 6, 2025	105.00	105.31	104.24	105.13	105.13	-0.07%	741,690
Jun 5, 2025	108.37	108.50	105.13	105.20	105.20	-5.07%	942,155
Jun 4, 2025	110.44	110.98	109.82	110.82	110.82	3.00%	751,908
Jun 3, 2025	107.39	108.05	106.79	107.59	107.59	-0.99%	737,087
Jun 2, 2025	108.28	108.73	107.42	108.67	108.67	-0.32%	694,938
May 30, 2025	109.61	109.92	108.74	109.02	109.02	-0.57%	635,425
May 29, 2025	109.33	109.85	108.52	109.65	109.65	1.45%	708,887
May 28, 2025	108.92	109.24	107.90	108.08	108.08	-1.70%	568,962
May 27, 2025	110.27	110.49	109.54	109.95	109.95	0.69%	670,694
May 23, 2025	108.19	109.58	108.04	109.20	109.20	-1.50%	885,582
May 22, 2025	111.13	111.63	110.58	110.86	110.86	-2.70%	651,669
May 21, 2025	114.63	115.00	113.79	113.94	113.94	-0.31%	567,822
May 20, 2025	114.39	114.75	114.00	114.29	114.29	0.04%	630,753
May 19, 2025	113.48	114.34	113.42	114.24	114.24	-0.70%	750,925
May 16, 2025	114.12	115.11	113.55	115.05	115.05	0.23%	655,883
May 15, 2025	113.19	114.83	113.03	114.79	114.79	1.82%	676,274
May 14, 2025	112.51	113.17	112.07	112.74	112.74	0.42%	803,872
May 13, 2025	113.29	113.40	111.91	112.27	112.27	-2.26%	806,241
May 12, 2025	115.47	115.47	114.07	114.87	114.87	-0.45%	1,037,435
May 9, 2025	115.79	116.36	115.26	115.39	115.39	-0.01%	621,354
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