Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	85.23	85.42	84.31	85.25	-	-1.15%	51,002
Sep 28, 2026	86.82	87.16	85.70	86.24	86.24	-1.46%	705,598
Sep 25, 2026	86.97	87.56	86.76	87.52	87.52	0.79%	580,133
Sep 24, 2026	87.23	87.40	86.50	86.83	86.83	0.84%	881,509
Sep 23, 2026	86.58	86.74	85.59	86.11	86.11	-1.44%	813,934
Sep 22, 2026	87.53	88.13	87.10	87.37	87.37	0.63%	573,535
Sep 21, 2026	85.74	87.05	85.08	86.82	86.82	1.44%	795,433
Sep 18, 2026	85.97	86.22	85.52	85.59	85.59	-1.30%	985,178
Sep 17, 2026	86.91	87.13	86.10	86.72	86.72	-0.26%	1,508,593
Sep 16, 2026	87.56	87.73	86.61	86.95	86.95	0.17%	1,381,186
Sep 15, 2026	87.10	87.47	86.63	86.80	86.80	-1.79%	650,312
Sep 14, 2026	89.05	89.46	88.26	88.38	88.38	2.02%	965,173
Sep 11, 2026	87.23	87.42	85.81	86.63	86.63	0.37%	1,550,685
Sep 10, 2026	86.37	86.92	85.74	86.31	86.31	0.24%	891,590
Sep 9, 2026	87.25	87.51	85.91	86.10	86.10	-1.19%	1,589,972
Sep 8, 2026	88.28	88.93	87.12	87.14	87.14	-2.30%	861,161
Sep 4, 2026	90.25	90.70	89.14	89.19	89.19	-1.64%	1,068,459
Sep 3, 2026	90.73	90.87	89.64	90.68	90.68	-0.50%	691,868
Sep 2, 2026	90.40	91.73	90.23	91.14	91.14	1.20%	840,963
Sep 1, 2026	90.30	91.17	89.87	90.06	90.06	-1.95%	949,835
Aug 31, 2026	92.60	92.73	91.63	91.85	91.85	-1.23%	507,275
Aug 28, 2026	92.78	93.18	92.32	92.99	92.99	0.98%	486,789
Aug 27, 2026	92.38	92.74	91.97	92.09	92.09	-1.69%	607,705
Aug 26, 2026	95.49	95.49	93.62	93.67	93.67	-1.14%	1,618,425
Aug 25, 2026	94.68	95.08	94.18	94.75	94.75	-1.37%	1,007,988
Aug 24, 2026	95.34	96.99	95.34	96.07	96.07	1.53%	712,086
Aug 21, 2026	93.51	94.63	93.00	94.62	94.62	0.82%	1,049,699
Aug 20, 2026	93.52	94.40	93.07	93.85	93.85	1.02%	856,431
Aug 19, 2026	90.75	93.12	90.36	92.90	92.90	2.11%	917,247
Aug 18, 2026	92.13	92.19	90.97	90.98	90.98	-0.91%	618,928
Aug 17, 2026	93.67	94.15	91.79	91.82	91.82	-3.79%	1,172,267
Aug 14, 2026	95.44	95.83	95.06	95.44	95.44	0.45%	623,662
Aug 13, 2026	94.23	95.34	94.06	95.01	95.01	1.12%	1,161,650
Aug 12, 2026	93.42	94.00	93.16	93.96	93.96	-1.03%	1,038,572
Aug 11, 2026	94.94	95.83	94.70	94.94	94.94	-2.23%	1,600,782
Aug 10, 2026	96.04	97.13	95.80	97.11	97.11	0.79%	1,786,404
Aug 7, 2026	96.82	97.06	95.93	96.35	96.35	3.83%	3,135,692
Aug 6, 2026	93.98	94.21	91.17	92.80	92.80	4.94%	3,518,404
Aug 5, 2026	88.80	88.81	87.26	88.43	88.43	0.68%	1,890,381
Aug 4, 2026	87.44	88.14	87.09	87.83	87.83	-0.77%	1,450,095
Aug 3, 2026	89.53	90.13	88.37	88.51	88.51	0.51%	853,960
Jul 31, 2026	87.84	88.51	87.38	88.06	88.06	-1.12%	864,588
Jul 30, 2026	88.94	89.17	87.88	89.06	89.06	-0.11%	1,132,646
Jul 29, 2026	86.85	89.51	86.85	89.16	89.16	0.29%	1,537,509
Jul 28, 2026	87.69	89.67	87.65	88.90	88.90	4.39%	1,331,752
Jul 27, 2026	83.99	85.83	83.90	85.16	85.16	2.50%	1,134,610
Jul 24, 2026	82.52	83.60	82.00	83.08	83.08	1.00%	845,428
Jul 23, 2026	82.15	82.41	81.41	82.26	82.26	-2.45%	945,488
Jul 22, 2026	85.71	85.80	84.27	84.33	84.33	0.93%	866,899
Jul 21, 2026	84.48	84.92	83.53	83.55	83.55	-1.52%	632,950