Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	93.50	96.69	93.47	96.69	96.69	4.14%	1,117,218
Oct 21, 2026	93.53	93.76	92.48	92.85	92.85	-0.60%	1,179,884
Oct 20, 2026	93.79	94.20	93.38	93.41	93.41	-0.09%	862,947
Oct 19, 2026	93.94	94.54	93.28	93.49	93.49	-1.70%	1,345,152
Oct 16, 2026	94.25	95.54	94.21	95.11	95.11	2.49%	1,060,145
Oct 15, 2026	93.35	94.85	93.35	93.96	92.80	2.13%	880,396
Oct 14, 2026	91.28	92.09	90.45	92.00	90.86	1.74%	1,096,506
Oct 13, 2026	91.01	91.16	90.19	90.43	89.31	1.92%	1,653,342
Oct 12, 2026	87.40	89.30	87.40	88.73	87.63	2.31%	1,689,799
Oct 9, 2026	87.03	87.15	86.36	86.73	85.66	-0.29%	490,566
Oct 8, 2026	85.53	87.17	85.10	86.98	85.91	2.66%	893,459
Oct 7, 2026	85.08	85.72	84.63	84.73	83.68	-0.06%	1,824,722
Oct 6, 2026	84.86	85.29	84.49	84.78	83.73	0.96%	1,144,000
Oct 5, 2026	83.70	84.29	83.20	83.97	82.93	-0.92%	1,226,383
Oct 2, 2026	85.02	85.52	84.54	84.75	83.70	0.39%	1,139,896
Oct 1, 2026	85.05	85.20	84.00	84.42	83.38	-1.38%	1,118,799
Sep 30, 2026	86.56	86.66	85.60	85.60	84.54	0.30%	785,826
Sep 29, 2026	84.98	85.40	84.52	85.34	84.29	-1.04%	756,796
Sep 28, 2026	86.82	87.16	85.70	86.24	85.18	-1.46%	705,631
Sep 25, 2026	86.97	87.56	86.76	87.52	86.44	0.79%	580,559
Sep 24, 2026	87.23	87.40	86.50	86.83	85.76	0.84%	882,414
Sep 23, 2026	86.58	86.74	85.59	86.11	85.05	-1.44%	816,657
Sep 22, 2026	87.53	88.13	87.10	87.37	86.29	0.63%	573,942
Sep 21, 2026	85.74	87.05	85.08	86.82	85.75	1.44%	795,523
Sep 18, 2026	85.97	86.22	85.52	85.59	84.53	-1.30%	985,205
Sep 17, 2026	86.91	87.13	86.10	86.72	85.65	-0.26%	1,508,639
Sep 16, 2026	87.56	87.73	86.61	86.95	85.88	0.17%	1,381,407
Sep 15, 2026	87.10	87.47	86.63	86.80	85.73	-1.79%	650,390
Sep 14, 2026	89.05	89.46	88.26	88.38	87.29	2.02%	965,216
Sep 11, 2026	87.23	87.42	85.81	86.63	85.56	0.37%	1,550,919
Sep 10, 2026	86.37	86.92	85.74	86.31	85.24	0.24%	891,622
Sep 9, 2026	87.25	87.51	85.91	86.10	85.04	-1.19%	1,590,337
Sep 8, 2026	88.28	88.93	87.12	87.14	86.06	-2.30%	861,222
Sep 4, 2026	90.25	90.70	89.14	89.19	88.09	-1.64%	1,068,504
Sep 3, 2026	90.73	90.87	89.64	90.68	89.56	-0.50%	691,868
Sep 2, 2026	90.40	91.73	90.23	91.14	90.01	1.20%	840,963
Sep 1, 2026	90.30	91.17	89.87	90.06	88.95	-1.95%	949,835
Aug 31, 2026	92.60	92.73	91.63	91.85	90.72	-1.23%	507,275
Aug 28, 2026	92.78	93.18	92.32	92.99	91.84	0.98%	486,789
Aug 27, 2026	92.38	92.74	91.97	92.09	90.95	-1.69%	607,705
Aug 26, 2026	95.49	95.49	93.62	93.67	92.51	-1.14%	1,618,425
Aug 25, 2026	94.68	95.08	94.18	94.75	93.58	-1.37%	1,007,988
Aug 24, 2026	95.34	96.99	95.34	96.07	94.88	1.53%	712,086
Aug 21, 2026	93.51	94.63	93.00	94.62	93.45	0.82%	1,049,699
Aug 20, 2026	93.52	94.40	93.07	93.85	92.69	1.02%	856,431
Aug 19, 2026	90.75	93.12	90.36	92.90	91.75	2.11%	917,247
Aug 18, 2026	92.13	92.19	90.97	90.98	89.86	-0.91%	618,928
Aug 17, 2026	93.67	94.15	91.79	91.82	90.69	-3.79%	1,172,267
Aug 14, 2026	95.44	95.83	95.06	95.44	94.26	0.45%	623,662
Aug 13, 2026	94.23	95.34	94.06	95.01	93.84	1.12%	1,161,650