Diageo plc - DEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.4	100.37	100.37	100.49	98.42	1.43M
February 19, 2026	96.41	96.48	96.48	96.94	95.44	1.27M
February 18, 2026	95.39	95.17	95.17	96.05	94.07	2.66M
February 17, 2026	97.62	96.45	96.45	98.05	96.36	1.56M
February 13, 2026	100.13	99.17	99.17	100.15	98.62	1.16M
February 12, 2026	101.06	100.05	100.05	101.25	99.81	1.62M
February 11, 2026	99.88	100.81	100.81	100.81	99.34	1.46M
February 10, 2026	98.38	99.08	99.08	99.44	97.7	1.04M
February 09, 2026	96.77	97.1	97.1	97.1	95.67	1.78M
February 06, 2026	96.19	96.88	96.88	97.28	95.74	1.43M
February 05, 2026	97.1	97.1	97.1	97.29	96.02	1.5M
February 04, 2026	95.14	97.26	97.26	97.74	95.1	1.91M
February 03, 2026	91.34	93.11	93.11	93.53	91.28	1.24M
February 02, 2026	91.98	91.99	91.99	92.14	90.94	1.25M
January 30, 2026	92.12	92.8	92.8	92.91	91.49	1.59M
January 29, 2026	90.79	91.04	91.04	91.31	89.56	1.94M
January 28, 2026	90.37	88.75	88.75	90.87	88.36	1.34M
January 27, 2026	89.87	88.77	88.77	89.9	88.04	1.9M
January 26, 2026	90.96	89.78	89.78	91.36	89.69	1.99M
January 23, 2026	90.61	91.49	91.49	91.51	90.23	1.83M
January 22, 2026	90.79	91.18	91.18	92.18	90.56	1.79M
January 21, 2026	90.71	90.88	90.88	91.16	89.27	2M
January 20, 2026	87.87	88.93	88.93	89.15	86.95	2.44M
January 16, 2026	89.42	88.56	88.56	89.55	88.11	1.46M
January 15, 2026	89.3	89.35	89.35	90.3	88.5	2.04M
January 14, 2026	90.37	91.37	91.37	91.68	90.17	1.35M
January 13, 2026	91.09	89.93	89.93	91.22	89.42	1.2M
January 12, 2026	89.5	90.89	90.89	90.91	89.31	1.93M
January 09, 2026	87.94	88.43	88.43	88.46	87.08	2.39M
January 08, 2026	85.48	86.95	86.95	87.38	85.31	2.25M
January 07, 2026	86.24	85.12	85.12	86.59	84.52	2.06M
January 06, 2026	88.21	88.51	88.51	89.22	88.02	1.91M
January 05, 2026	85.58	89.55	89.55	89.91	85.38	4.3M
January 02, 2026	86.12	87.09	87.09	87.29	85.18	2.06M
December 31, 2025	86.29	86.27	86.27	86.74	86.18	1.05M
December 30, 2025	85.48	86.6	86.6	86.94	85.48	1.37M
December 29, 2025	85.85	86.26	86.26	86.81	85.75	1.85M
December 26, 2025	85.77	86.32	86.32	86.32	85.53	884,082
December 24, 2025	85.54	85.66	85.66	85.81	85.12	626,933
December 23, 2025	86.97	85.42	85.42	87.08	85.39	1.53M
December 22, 2025	86.83	86.87	86.87	87.69	86.57	1.78M
December 19, 2025	89.09	89.16	89.16	89.87	89	1.65M
December 18, 2025	89.59	88.39	88.39	90.1	88.35	1.71M
December 17, 2025	89.83	89.8	89.8	90.32	89.31	1.65M
December 16, 2025	89.96	89.39	89.39	90.33	89.1	1.99M
December 15, 2025	89.2	88.92	88.92	89.44	88.29	1.74M
December 12, 2025	88.31	89.09	89.09	89.26	88.2	1.87M
December 11, 2025	87.89	87.79	87.79	88.95	87.69	2.08M
December 10, 2025	85.38	86.07	86.07	86.18	85.13	1.5M
December 09, 2025	86.75	85.4	85.4	86.94	85.35	2.3M
December 08, 2025	86.99	87.94	87.94	88.22	86.72	2.01M
December 05, 2025	89.45	88.46	88.46	90.48	88.31	2.5M
December 04, 2025	91.36	89.49	89.49	93.07	89.08	2.11M
December 03, 2025	92.8	92.06	92.06	94.21	91.81	1.62M
December 02, 2025	92.12	91.76	91.76	92.34	90.91	1.01M
December 01, 2025	92.11	92.35	92.35	92.83	91.96	1.25M
November 28, 2025	91.41	91.61	91.61	91.94	91.23	882,700
November 26, 2025	90.38	90.64	90.64	90.89	90.38	820,681
November 25, 2025	90.95	91.17	91.17	91.79	90.82	1.12M
November 24, 2025	91.6	90.78	90.78	91.6	90.2	1.38M

Diageo plc (DEO) NYSE