Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
109.58
+1.38 (1.28%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 2025107.29108.05105.23106.44106.44-1.56%1,990,572
Mar 18, 2025108.87109.48108.07108.13108.13-1.06%818,467
Mar 17, 2025107.61109.45107.61109.29109.291.52%1,306,962
Mar 14, 2025107.31107.88107.06107.65107.65-0.28%1,047,820
Mar 13, 2025107.75108.77107.57107.95107.95-0.43%1,364,249
Mar 12, 2025110.32110.40108.12108.42108.42-1.79%699,379
Mar 11, 2025111.66111.70109.54110.40110.40-1.60%989,265
Mar 10, 2025111.64114.16111.35112.19112.19-0.58%1,773,168
Mar 7, 2025111.37113.56111.37112.84112.84-1.18%1,381,789
Mar 6, 2025111.08114.47111.00114.19114.190.19%1,126,418
Mar 5, 2025113.81114.25112.91113.97113.975.23%1,235,911
Mar 4, 2025109.10109.91108.13108.31108.31-0.77%957,614
Mar 3, 2025109.72110.61108.39109.15109.150.30%1,017,551
Feb 28, 2025109.39109.60107.95108.82108.820.17%718,801
Feb 27, 2025109.03109.65108.33108.64107.05-1.67%973,287
Feb 26, 2025110.41111.44110.04110.49108.870.54%1,217,492
Feb 25, 2025110.70111.34109.71109.90108.29-0.34%642,334
Feb 24, 2025109.96111.41109.40110.27108.65-0.23%912,209
Feb 21, 2025109.70111.09109.25110.52108.902.35%868,090
Feb 20, 2025106.38107.98106.13107.98106.401.39%1,129,869
Feb 19, 2025106.72107.33106.36106.50104.94-1.13%1,084,457
Feb 18, 2025108.11108.49107.44107.72106.140.18%1,377,386
Feb 14, 2025108.78109.33107.42107.53105.95-1.69%864,531
Feb 13, 2025109.45109.77108.68109.38107.782.78%1,439,588
Feb 12, 2025107.00107.21105.72106.42104.86-1.58%1,026,231
Feb 11, 2025107.24108.40107.24108.13106.54-0.30%866,843
Feb 10, 2025109.41109.50108.19108.46106.87-1.84%1,166,360
Feb 7, 2025111.08111.36110.18110.49108.87-1.21%976,669
Feb 6, 2025112.59112.92111.25111.84110.200.33%1,098,763