Diageo plc - DEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	109.72	110.64	110.64	111.1	109.67	1.39M
August 15, 2025	111.5	110.95	110.95	111.71	110.49	712,700
August 14, 2025	110.31	110.71	110.71	110.72	109.6	958,929
August 13, 2025	110	110.97	110.97	111.23	109.73	1.32M
August 12, 2025	111.39	111.44	111.44	112.35	111.21	808,136
August 11, 2025	110.05	111.55	111.55	111.65	109.98	1.55M
August 08, 2025	108.95	109.47	109.47	109.82	108.66	1.05M
August 07, 2025	106.97	109	109	109.27	106.97	1.79M
August 06, 2025	105.51	106.97	106.97	107.22	105.37	2.84M
August 05, 2025	101.15	101.7	101.7	102.64	100.38	2.22M
August 04, 2025	96.5	98.17	98.17	98.68	96.45	2.44M
August 01, 2025	98.26	97.46	97.46	98.49	97.1	1.74M
July 31, 2025	99.16	97.95	97.95	99.51	97.69	3.07M
July 30, 2025	103.19	102.82	102.82	104.09	102.44	1.17M
July 29, 2025	103.62	104.32	104.32	104.39	103.09	1.51M
July 28, 2025	104.56	104.19	104.19	104.88	103.95	1.03M
July 25, 2025	105.68	107.05	107.05	107.14	105.3	862,800
July 24, 2025	106.79	105.54	105.54	107.55	105.48	1.11M
July 23, 2025	105.95	106.08	106.08	107.39	105.19	1.4M
July 22, 2025	103.63	105.51	105.51	105.53	103.48	1.05M
July 21, 2025	103.05	102.26	102.26	104.08	102.1	1.97M
July 18, 2025	103.8	103.25	103.25	104.18	103.09	916,746
July 17, 2025	102.6	103.16	103.16	103.27	101.95	2.83M
July 16, 2025	101.6	103.18	103.18	103.41	101.37	1.33M
July 15, 2025	102.01	101.57	101.57	102.12	101	826,532
July 14, 2025	102.69	101.9	101.9	102.88	101.21	1.02M
July 11, 2025	103.18	103.55	103.55	103.67	102.67	1.2M
July 10, 2025	104.68	105.49	105.49	106.22	104.5	883,089
July 09, 2025	105.78	104.74	104.74	105.89	103.8	1.19M
July 08, 2025	103.83	105.19	105.19	105.71	103.56	1.29M
July 07, 2025	103.99	102.93	102.93	104.35	102.75	843,200
July 03, 2025	104.83	104.73	104.73	104.9	103.91	599,600
July 02, 2025	104.15	104.99	104.99	105.04	103.16	670,854
July 01, 2025	101.54	103.9	103.9	104.52	101.47	896,930
June 30, 2025	99.86	100.84	100.84	100.92	99.68	1.16M
June 27, 2025	100.16	100.44	100.44	100.75	99.88	920,300
June 26, 2025	100.97	100.54	100.54	101.24	100.4	722,831
June 25, 2025	100	99.86	99.86	100	99.39	992,735
June 24, 2025	100.72	101.2	101.2	101.81	100.6	969,891
June 23, 2025	99.71	100.3	100.3	100.59	99.26	1.59M
June 20, 2025	102.24	100.72	100.72	102.55	100.66	1.07M
June 18, 2025	102.12	101.63	101.63	102.57	101.55	748,193
June 17, 2025	102.76	102.27	102.27	103.5	102.25	995,402
June 16, 2025	105.4	103.11	103.11	106.12	103.01	2.07M
June 13, 2025	106.08	105.29	105.29	106.5	104.97	663,724
June 12, 2025	107.25	107.31	107.31	107.4	106.77	733,404
June 11, 2025	107.28	106.67	106.67	107.33	106.35	813,900
June 10, 2025	107.23	107.68	107.68	108	106.67	591,384
June 09, 2025	106.95	107.27	107.27	107.59	106.33	1.09M
June 06, 2025	105	105.13	105.13	105.31	104.24	741,700
June 05, 2025	108.37	105.2	105.2	108.5	105.13	942,155
June 04, 2025	110.44	110.82	110.82	110.98	109.82	751,908
June 03, 2025	107.39	107.59	107.59	108.05	106.79	737,100
June 02, 2025	108.28	108.67	108.67	108.73	107.42	694,938
May 30, 2025	109.61	109.02	109.02	109.92	108.74	635,425
May 29, 2025	109.33	109.65	109.65	109.85	108.52	708,887
May 28, 2025	108.92	108.08	108.08	109.24	107.9	569,000
May 27, 2025	110.27	109.95	109.95	110.49	109.54	670,700
May 23, 2025	108.19	109.2	109.2	109.58	108.04	885,562
May 22, 2025	111.13	110.86	110.86	111.63	110.58	651,700

Diageo plc (DEO) NYSE