Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	80.57	81.12	80.42	81.02	-	0.90%	345,787
Jun 15, 2026	81.86	82.10	80.25	80.29	80.29	-1.83%	1,359,902
Jun 12, 2026	81.38	81.84	80.52	81.79	81.79	0.83%	1,402,407
Jun 11, 2026	80.94	81.99	80.16	81.12	81.12	1.68%	1,587,055
Jun 10, 2026	79.40	80.96	79.25	79.78	79.78	-0.78%	1,325,508
Jun 9, 2026	81.08	81.73	80.23	80.41	80.41	0.21%	1,769,075
Jun 8, 2026	79.82	80.53	79.76	80.24	80.24	-0.24%	1,269,976
Jun 5, 2026	80.63	81.00	79.60	80.43	80.43	1.89%	1,398,742
Jun 4, 2026	79.82	79.95	78.73	78.94	78.94	0.34%	2,430,080
Jun 3, 2026	79.28	79.52	78.60	78.67	78.67	-0.77%	880,227
Jun 2, 2026	79.67	79.97	78.98	79.28	79.28	-0.74%	1,058,271
Jun 1, 2026	81.56	81.70	79.72	79.87	79.87	-3.14%	1,353,817
May 29, 2026	83.44	83.97	82.46	82.46	82.46	-2.52%	839,176
May 28, 2026	85.32	85.67	84.57	84.59	84.59	-2.28%	957,813
May 27, 2026	86.75	87.48	86.31	86.56	86.56	1.82%	962,446
May 26, 2026	86.28	86.41	84.55	85.01	85.01	-1.30%	866,249
May 22, 2026	85.95	86.60	85.81	86.13	86.13	0.17%	556,478
May 21, 2026	84.85	86.45	83.98	85.98	85.98	1.01%	693,582
May 20, 2026	84.26	85.38	83.60	85.12	85.12	0.98%	764,283
May 19, 2026	84.21	84.67	83.67	84.29	84.29	0.61%	1,183,845
May 18, 2026	82.19	83.88	82.17	83.78	83.78	2.56%	940,147
May 15, 2026	81.64	82.05	81.22	81.69	81.69	1.38%	826,391
May 14, 2026	80.84	81.41	80.47	80.58	80.58	-0.14%	1,243,456
May 13, 2026	80.64	81.12	79.98	80.69	80.69	-0.52%	839,248
May 12, 2026	81.87	82.15	80.95	81.11	81.11	-1.10%	1,247,418
May 11, 2026	83.62	83.78	81.36	82.01	82.01	-2.72%	3,410,068
May 8, 2026	83.66	84.61	83.56	84.30	84.30	1.04%	1,335,908
May 7, 2026	83.20	84.07	82.76	83.43	83.43	-1.39%	1,292,562
May 6, 2026	85.32	85.50	84.35	84.61	84.61	5.31%	2,271,932
May 5, 2026	79.37	80.65	78.85	80.34	80.34	2.33%	1,468,857
May 4, 2026	79.75	79.75	78.25	78.51	78.51	-1.49%	981,851
May 1, 2026	80.88	81.06	79.53	79.70	79.70	-1.18%	1,283,960
Apr 30, 2026	78.43	81.34	78.40	80.65	80.65	4.20%	3,046,672
Apr 29, 2026	78.37	78.38	77.12	77.40	77.40	-1.96%	1,604,283
Apr 28, 2026	79.65	79.80	78.86	78.95	78.95	-0.06%	827,482
Apr 27, 2026	79.13	79.54	78.99	79.00	79.00	-0.37%	980,618
Apr 24, 2026	79.44	79.88	79.02	79.29	79.29	-0.10%	632,905
Apr 23, 2026	79.46	80.24	78.73	79.37	79.37	-0.73%	1,004,217
Apr 22, 2026	80.31	80.60	79.69	79.95	79.95	-2.02%	1,716,504
Apr 21, 2026	82.17	82.67	81.55	81.60	81.60	-0.68%	1,811,973
Apr 20, 2026	82.22	82.78	81.80	82.16	82.16	0.34%	1,321,136
Apr 17, 2026	81.90	82.71	81.51	81.88	81.88	3.28%	2,033,663
Apr 16, 2026	80.24	80.74	80.01	80.04	79.28	0.48%	1,301,126
Apr 15, 2026	80.94	80.96	79.16	79.66	78.90	-1.04%	2,923,792
Apr 14, 2026	81.16	81.30	80.44	80.50	79.74	1.58%	2,148,521
Apr 13, 2026	77.20	79.43	77.16	79.25	78.50	2.32%	1,951,278
Apr 10, 2026	78.71	78.84	77.34	77.45	76.71	-1.38%	1,307,027
Apr 9, 2026	76.31	79.06	75.97	78.53	77.78	1.87%	1,333,271
Apr 8, 2026	77.76	78.05	76.81	77.09	76.36	4.01%	1,652,728
Apr 7, 2026	74.23	74.41	73.43	74.12	73.42	-1.09%	1,212,971