Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	86.28	86.41	84.69	84.78	-	-1.57%	400,537
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
Apr 6, 2026	73.46	75.20	73.11	74.94	74.23	2.21%	1,796,506
Apr 2, 2026	74.04	74.25	72.98	73.32	72.62	-1.76%	1,728,654
Apr 1, 2026	74.31	74.78	73.48	74.63	73.92	0.24%	1,181,096
Mar 31, 2026	74.62	74.67	73.14	74.45	73.74	1.36%	2,596,311
Mar 30, 2026	74.21	75.11	73.19	73.45	72.75	-0.84%	3,039,223
Mar 27, 2026	73.59	74.62	73.26	74.07	73.37	0.45%	1,650,580
Mar 26, 2026	74.13	75.38	73.54	73.74	73.04	-0.42%	1,982,958
Mar 25, 2026	73.68	74.10	72.90	74.05	73.35	2.18%	1,250,179
Mar 24, 2026	72.81	73.47	72.45	72.47	71.78	-2.24%	1,660,357
Mar 23, 2026	73.98	75.31	73.70	74.13	73.43	0.35%	1,285,187
Mar 20, 2026	74.66	74.88	73.64	73.87	73.17	-0.98%	2,525,907
Mar 19, 2026	74.73	75.51	74.46	74.60	73.89	-0.78%	1,582,444
Mar 18, 2026	76.18	76.18	75.11	75.19	74.48	-2.11%	1,243,266
Mar 17, 2026	77.33	77.48	76.80	76.81	76.08	-0.12%	1,381,157
Mar 16, 2026	78.04	78.42	76.69	76.90	76.17	-0.61%	1,616,911