Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2025	105.78	105.89	103.80	104.74	104.74	-0.43%	1,188,049
Jul 8, 2025	103.83	105.71	103.56	105.19	105.19	2.20%	1,291,790
Jul 7, 2025	103.99	104.35	102.75	102.93	102.93	-1.72%	843,177
Jul 3, 2025	104.83	104.90	103.91	104.73	104.73	-0.25%	599,589
Jul 2, 2025	104.15	105.04	103.16	104.99	104.99	1.05%	670,854
Jul 1, 2025	101.54	104.52	101.47	103.90	103.90	3.03%	896,930
Jun 30, 2025	99.86	100.92	99.68	100.84	100.84	0.40%	1,163,682
Jun 27, 2025	100.16	100.75	99.88	100.44	100.44	-0.10%	920,283
Jun 26, 2025	100.97	101.24	100.40	100.54	100.54	0.68%	722,831
Jun 25, 2025	100.00	100.00	99.39	99.86	99.86	-1.32%	992,735
Jun 24, 2025	100.72	101.81	100.60	101.20	101.20	0.90%	969,891
Jun 23, 2025	99.71	100.59	99.26	100.30	100.30	-0.42%	1,589,159
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