Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	84.57	85.00	84.07	84.84	84.84	1.00%	939,595
Jul 17, 2026	85.27	85.89	83.39	84.00	84.00	-1.73%	775,474
Jul 16, 2026	83.45	85.65	83.40	85.48	85.48	3.98%	1,261,676
Jul 15, 2026	81.45	82.93	81.27	82.21	82.21	1.57%	831,308
Jul 14, 2026	81.77	81.91	80.59	80.94	80.94	-1.89%	1,049,318
Jul 13, 2026	83.53	84.58	82.31	82.50	82.50	0.57%	966,938
Jul 10, 2026	80.49	82.11	80.42	82.03	82.03	1.76%	562,310
Jul 9, 2026	79.44	81.11	79.39	80.61	80.61	-0.30%	808,082
Jul 8, 2026	82.05	82.07	80.23	80.85	80.85	-2.40%	948,566
Jul 7, 2026	84.90	85.10	82.78	82.84	82.84	1.43%	939,512
Jul 6, 2026	82.02	82.02	80.34	81.67	81.67	-0.60%	968,524
Jul 2, 2026	81.01	82.56	81.01	82.16	82.16	4.40%	1,000,530
Jul 1, 2026	78.80	79.14	77.79	78.70	78.70	-2.09%	1,291,674
Jun 30, 2026	81.75	81.84	80.32	80.38	80.38	-3.39%	911,809
Jun 29, 2026	84.67	84.83	82.72	83.20	83.20	-0.37%	1,142,601