Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
105.38
-0.14 (-0.13%)
At close: Mar 28, 2025, 4:00 PM
105.30
-0.08 (-0.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 105.64 | 106.55 | 105.09 | 105.38 | 105.38 | -0.13% | 1,414,605 |
| Mar 27, 2025 | 104.82 | 106.08 | 104.82 | 105.52 | 105.52 | -0.42% | 955,179 |
| Mar 26, 2025 | 104.80 | 106.14 | 104.80 | 105.96 | 105.96 | 0.72% | 926,999 |
| Mar 25, 2025 | 106.61 | 106.71 | 104.98 | 105.20 | 105.20 | -0.93% | 847,634 |
| Mar 24, 2025 | 106.52 | 107.40 | 105.85 | 106.19 | 106.19 | -0.79% | 948,784 |
| Mar 21, 2025 | 106.90 | 107.44 | 106.42 | 107.04 | 107.04 | -0.89% | 781,495 |
| Mar 20, 2025 | 106.49 | 108.12 | 106.46 | 108.00 | 108.00 | 1.47% | 845,009 |
| Mar 19, 2025 | 107.29 | 108.05 | 105.23 | 106.44 | 106.44 | -1.56% | 1,990,572 |
| Mar 18, 2025 | 108.87 | 109.48 | 108.07 | 108.13 | 108.13 | -1.06% | 818,467 |
| Mar 17, 2025 | 107.61 | 109.45 | 107.61 | 109.29 | 109.29 | 1.52% | 1,306,962 |
| Mar 14, 2025 | 107.31 | 107.88 | 107.06 | 107.65 | 107.65 | -0.28% | 1,047,820 |
| Mar 13, 2025 | 107.75 | 108.77 | 107.57 | 107.95 | 107.95 | -0.43% | 1,364,249 |
| Mar 12, 2025 | 110.32 | 110.40 | 108.12 | 108.42 | 108.42 | -1.79% | 699,379 |
| Mar 11, 2025 | 111.66 | 111.70 | 109.54 | 110.40 | 110.40 | -1.60% | 989,265 |
| Mar 10, 2025 | 111.64 | 114.16 | 111.35 | 112.19 | 112.19 | -0.58% | 1,773,168 |
| Mar 7, 2025 | 111.37 | 113.56 | 111.37 | 112.84 | 112.84 | -1.18% | 1,381,789 |
| Mar 6, 2025 | 111.08 | 114.47 | 111.00 | 114.19 | 114.19 | 0.19% | 1,126,418 |
| Mar 5, 2025 | 113.81 | 114.25 | 112.91 | 113.97 | 113.97 | 5.23% | 1,235,911 |
| Mar 4, 2025 | 109.10 | 109.91 | 108.13 | 108.31 | 108.31 | -0.77% | 957,614 |
| Mar 3, 2025 | 109.72 | 110.61 | 108.39 | 109.15 | 109.15 | 0.30% | 1,017,551 |
| Feb 28, 2025 | 109.39 | 109.60 | 107.95 | 108.82 | 108.82 | 0.17% | 718,801 |
| Feb 27, 2025 | 109.03 | 109.65 | 108.33 | 108.64 | 107.05 | -1.67% | 973,287 |
| Feb 26, 2025 | 110.41 | 111.44 | 110.04 | 110.49 | 108.87 | 0.54% | 1,217,492 |
| Feb 25, 2025 | 110.70 | 111.34 | 109.71 | 109.90 | 108.29 | -0.34% | 642,334 |
| Feb 24, 2025 | 109.96 | 111.41 | 109.40 | 110.27 | 108.65 | -0.23% | 912,209 |
| Feb 21, 2025 | 109.70 | 111.09 | 109.25 | 110.52 | 108.90 | 2.35% | 868,090 |
| Feb 20, 2025 | 106.38 | 107.98 | 106.13 | 107.98 | 106.40 | 1.39% | 1,129,869 |
| Feb 19, 2025 | 106.72 | 107.33 | 106.36 | 106.50 | 104.94 | -1.13% | 1,084,457 |
| Feb 18, 2025 | 108.11 | 108.49 | 107.44 | 107.72 | 106.14 | 0.18% | 1,377,386 |
| Feb 14, 2025 | 108.78 | 109.33 | 107.42 | 107.53 | 105.95 | -1.69% | 864,531 |
| Feb 13, 2025 | 109.45 | 109.77 | 108.68 | 109.38 | 107.78 | 2.78% | 1,439,588 |
| Feb 12, 2025 | 107.00 | 107.21 | 105.72 | 106.42 | 104.86 | -1.58% | 1,026,231 |
| Feb 11, 2025 | 107.24 | 108.40 | 107.24 | 108.13 | 106.54 | -0.30% | 866,843 |
| Feb 10, 2025 | 109.41 | 109.50 | 108.19 | 108.46 | 106.87 | -1.84% | 1,166,360 |
| Feb 7, 2025 | 111.08 | 111.36 | 110.18 | 110.49 | 108.87 | -1.21% | 976,669 |
| Feb 6, 2025 | 112.59 | 112.92 | 111.25 | 111.84 | 110.20 | 0.33% | 1,098,763 |
| Feb 5, 2025 | 113.16 | 113.25 | 111.36 | 111.47 | 109.84 | -3.86% | 1,413,249 |
| Feb 4, 2025 | 116.88 | 117.53 | 115.83 | 115.95 | 114.25 | -0.84% | 1,136,010 |
| Feb 3, 2025 | 115.70 | 118.50 | 115.24 | 116.93 | 115.22 | -2.53% | 1,639,336 |
| Jan 31, 2025 | 119.52 | 121.49 | 119.12 | 119.97 | 118.21 | -1.32% | 990,410 |
| Jan 30, 2025 | 121.68 | 122.43 | 120.87 | 121.57 | 119.79 | 0.72% | 955,054 |
| Jan 29, 2025 | 121.77 | 122.10 | 120.42 | 120.70 | 118.93 | -2.30% | 770,823 |
| Jan 28, 2025 | 125.40 | 125.56 | 123.28 | 123.54 | 121.73 | -1.69% | 742,110 |
| Jan 27, 2025 | 124.29 | 125.94 | 123.61 | 125.67 | 123.83 | 0.98% | 1,265,742 |
| Jan 24, 2025 | 124.21 | 125.10 | 123.05 | 124.45 | 122.62 | 4.60% | 1,855,278 |
| Jan 23, 2025 | 118.01 | 119.44 | 117.30 | 118.98 | 117.24 | 1.13% | 765,352 |
| Jan 22, 2025 | 118.81 | 118.89 | 117.48 | 117.65 | 115.92 | -1.74% | 835,400 |
| Jan 21, 2025 | 119.20 | 120.45 | 119.04 | 119.73 | 117.97 | 0.79% | 1,075,439 |
| Jan 17, 2025 | 118.43 | 119.09 | 118.04 | 118.79 | 117.05 | 1.21% | 895,669 |
| Jan 16, 2025 | 115.68 | 117.38 | 115.12 | 117.37 | 115.65 | 1.23% | 907,177 |