Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
95.71
+0.03 (0.03%)
Oct 13, 2025, 3:58 PM EDT - Market open
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 95.08 | 96.22 | 94.77 | 95.75 | - | 0.07% | 869,780 |
| Oct 10, 2025 | 96.03 | 96.62 | 95.13 | 95.68 | 95.68 | 0.28% | 1,590,828 |
| Oct 9, 2025 | 95.67 | 95.78 | 94.83 | 95.41 | 95.41 | -0.38% | 1,303,830 |
| Oct 8, 2025 | 95.56 | 96.17 | 94.89 | 95.77 | 95.77 | -0.14% | 1,144,270 |
| Oct 7, 2025 | 95.52 | 95.92 | 94.66 | 95.90 | 95.90 | 1.61% | 1,582,668 |
| Oct 6, 2025 | 95.82 | 95.83 | 94.22 | 94.38 | 94.38 | -1.96% | 1,841,913 |
| Oct 3, 2025 | 96.12 | 97.34 | 96.04 | 96.27 | 96.27 | -0.08% | 1,329,188 |
| Oct 2, 2025 | 96.29 | 97.08 | 96.08 | 96.35 | 96.35 | -0.20% | 1,009,382 |
| Oct 1, 2025 | 97.79 | 98.13 | 95.85 | 96.54 | 96.54 | 1.16% | 1,533,108 |
| Sep 30, 2025 | 94.77 | 95.53 | 94.57 | 95.43 | 95.43 | 0.44% | 899,213 |
| Sep 29, 2025 | 94.91 | 95.30 | 94.49 | 95.01 | 95.01 | 0.91% | 1,315,879 |
| Sep 26, 2025 | 93.54 | 94.27 | 93.42 | 94.15 | 94.15 | 0.54% | 1,167,042 |
| Sep 25, 2025 | 95.94 | 95.94 | 93.62 | 93.64 | 93.64 | -1.91% | 2,570,507 |
| Sep 24, 2025 | 95.33 | 95.86 | 95.12 | 95.46 | 95.46 | -0.90% | 2,454,633 |
| Sep 23, 2025 | 96.77 | 96.92 | 96.00 | 96.33 | 96.33 | 0.36% | 1,745,745 |
| Sep 22, 2025 | 97.00 | 97.18 | 95.94 | 95.98 | 95.98 | -1.70% | 1,798,265 |
| Sep 19, 2025 | 98.24 | 98.74 | 97.58 | 97.64 | 97.64 | -0.57% | 1,026,591 |
| Sep 18, 2025 | 98.73 | 99.09 | 97.98 | 98.20 | 98.20 | -0.86% | 1,198,945 |
| Sep 17, 2025 | 100.16 | 101.06 | 98.97 | 99.05 | 99.05 | -1.02% | 2,024,362 |
| Sep 16, 2025 | 100.84 | 101.10 | 99.93 | 100.07 | 100.07 | -0.39% | 2,090,537 |
| Sep 15, 2025 | 102.18 | 102.47 | 100.27 | 100.46 | 100.46 | -1.24% | 1,688,136 |
| Sep 12, 2025 | 103.01 | 103.24 | 101.62 | 101.72 | 101.72 | -1.90% | 826,782 |
| Sep 11, 2025 | 103.94 | 104.45 | 103.66 | 103.69 | 103.69 | -0.58% | 691,158 |
| Sep 10, 2025 | 104.37 | 104.91 | 104.13 | 104.30 | 104.30 | -0.66% | 769,482 |
| Sep 9, 2025 | 105.61 | 106.29 | 104.79 | 104.99 | 104.99 | -1.33% | 1,085,602 |
| Sep 8, 2025 | 108.07 | 108.07 | 106.22 | 106.40 | 106.40 | -3.49% | 915,477 |
| Sep 5, 2025 | 109.63 | 111.19 | 109.54 | 110.25 | 110.25 | 0.46% | 858,911 |
| Sep 4, 2025 | 110.10 | 110.31 | 109.43 | 109.74 | 109.74 | -0.25% | 717,551 |
| Sep 3, 2025 | 110.58 | 110.67 | 109.74 | 110.02 | 110.02 | -0.61% | 587,123 |
| Sep 2, 2025 | 110.11 | 110.81 | 109.92 | 110.70 | 110.70 | -1.01% | 1,094,464 |
| Aug 29, 2025 | 110.91 | 112.23 | 110.86 | 111.83 | 111.83 | -0.30% | 937,904 |
| 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 |