Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	88.94	89.17	87.88	89.06	89.06	-0.11%	1,131,872
Jul 29, 2026	86.85	89.51	86.85	89.16	89.16	0.29%	1,531,554
Jul 28, 2026	87.69	89.67	87.65	88.90	88.90	4.39%	1,330,849
Jul 27, 2026	83.99	85.83	83.90	85.16	85.16	2.50%	1,127,828
Jul 24, 2026	82.52	83.60	82.00	83.08	83.08	1.00%	825,218
Jul 23, 2026	82.15	82.41	81.41	82.26	82.26	-2.45%	945,449
Jul 22, 2026	85.71	85.80	84.27	84.33	84.33	0.93%	866,723
Jul 21, 2026	84.48	84.92	83.53	83.55	83.55	-1.52%	629,266
Jul 20, 2026	84.57	85.00	84.07	84.84	84.84	1.00%	930,169
Jul 17, 2026	85.27	85.89	83.39	84.00	84.00	-1.73%	772,104
Jul 16, 2026	83.45	85.65	83.40	85.48	85.48	3.98%	1,253,031
Jul 15, 2026	81.45	82.93	81.27	82.21	82.21	1.57%	825,524
Jul 14, 2026	81.77	81.91	80.59	80.94	80.94	-1.89%	1,049,292
Jul 13, 2026	83.53	84.58	82.31	82.50	82.50	0.57%	966,893
Jul 10, 2026	80.49	82.11	80.42	82.03	82.03	1.76%	562,255
Jul 9, 2026	79.44	81.11	79.39	80.61	80.61	-0.30%	808,077
Jul 8, 2026	82.05	82.07	80.23	80.85	80.85	-2.40%	948,563
Jul 7, 2026	84.90	85.10	82.78	82.84	82.84	1.43%	939,381
Jul 6, 2026	82.02	82.02	80.34	81.67	81.67	-0.60%	968,266
Jul 2, 2026	81.01	82.56	81.01	82.16	82.16	4.40%	1,000,519
Jul 1, 2026	78.80	79.14	77.79	78.70	78.70	-2.09%	1,291,468
Jun 30, 2026	81.75	81.84	80.32	80.38	80.38	-3.39%	911,762
Jun 29, 2026	84.67	84.83	82.72	83.20	83.20	-0.37%	1,142,213
Jun 26, 2026	82.74	83.64	82.73	83.51	83.51	1.09%	806,486
Jun 25, 2026	82.79	83.64	82.17	82.61	82.61	-0.43%	1,048,166
Jun 24, 2026	82.49	83.48	82.27	82.97	82.97	0.89%	793,495
Jun 23, 2026	81.48	82.40	81.35	82.24	82.24	3.33%	1,317,434
Jun 22, 2026	79.68	80.62	79.39	79.59	79.59	-1.07%	1,326,694
Jun 18, 2026	79.75	81.23	79.63	80.45	80.45	2.04%	1,599,189
Jun 17, 2026	80.97	81.50	78.49	78.84	78.84	-2.11%	1,146,196
Jun 16, 2026	80.57	81.39	80.42	80.54	80.54	0.31%	1,050,022
Jun 15, 2026	81.86	82.10	80.25	80.29	80.29	-1.83%	1,360,256
Jun 12, 2026	81.38	81.84	80.52	81.79	81.79	0.83%	1,402,413
Jun 11, 2026	80.94	81.99	80.16	81.12	81.12	1.68%	1,587,116
Jun 10, 2026	79.40	80.96	79.25	79.78	79.78	-0.78%	1,325,845
Jun 9, 2026	81.08	81.73	80.23	80.41	80.41	0.21%	1,769,323
Jun 8, 2026	79.82	80.53	79.76	80.24	80.24	-0.24%	1,270,363
Jun 5, 2026	80.63	81.00	79.60	80.43	80.43	1.89%	1,399,154
Jun 4, 2026	79.82	79.95	78.73	78.94	78.94	0.34%	2,430,417
Jun 3, 2026	79.28	79.52	78.60	78.67	78.67	-0.77%	880,988
Jun 2, 2026	79.67	79.97	78.98	79.28	79.28	-0.74%	1,058,650
Jun 1, 2026	81.56	81.70	79.72	79.87	79.87	-3.14%	1,352,397
May 29, 2026	83.44	83.97	82.46	82.46	82.46	-2.52%	839,247
May 28, 2026	85.32	85.67	84.57	84.59	84.59	-2.28%	957,982
May 27, 2026	86.75	87.48	86.31	86.56	86.56	1.82%	962,806
May 26, 2026	86.28	86.41	84.55	85.01	85.01	-1.30%	866,921
May 22, 2026	85.95	86.60	85.81	86.13	86.13	0.17%	556,525
May 21, 2026	84.85	86.45	83.98	85.98	85.98	1.01%	694,252
May 20, 2026	84.26	85.38	83.60	85.12	85.12	0.98%	764,366
May 19, 2026	84.21	84.67	83.67	84.29	84.29	0.61%	1,183,917