Skip to main content
Diageo plc (DEO)
NYSE: DEO · Real-Time Price · USD
88.46
-1.03 (-1.15%)
At close: Dec 5, 2025, 4:00 PM EST
89.00
+0.54 (0.61%)
After-hours: Dec 5, 2025, 7:59 PM EST

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202589.4590.4888.3188.4688.46-1.15%2,502,017
Dec 4, 202591.3693.0789.0789.4989.49-2.79%2,125,679
Dec 3, 202592.8094.2191.8192.0692.060.33%1,619,510
Dec 2, 202592.1292.3490.9191.7691.76-0.64%1,007,603
Dec 1, 202592.1192.8391.9692.3592.350.81%1,250,015
Nov 28, 202591.4191.9491.2391.6191.611.07%882,211
Nov 26, 202590.3890.8990.3890.6490.64-0.58%820,470
Nov 25, 202590.9591.7990.8291.1791.170.43%1,123,225
Nov 24, 202591.6191.6190.1490.7890.78-1.33%1,430,101
Nov 21, 202591.0592.9890.9192.0092.003.69%1,507,629
Nov 20, 202588.7289.6188.5488.7388.730.07%1,578,170
Nov 19, 202590.4590.4588.6788.6788.67-2.78%1,474,039
Nov 18, 202591.3791.7990.7891.2191.21-1.91%1,437,623
Nov 17, 202593.8294.0192.7392.9992.99-1.70%1,065,986
Nov 14, 202594.9395.4194.0294.6094.60-1.51%1,522,934
Nov 13, 202595.4296.4895.3496.0596.05-0.97%1,364,461
Nov 12, 202597.2398.1496.8896.9996.99-0.35%1,725,082
Nov 11, 202597.0497.6796.5397.3397.332.40%3,438,493
Nov 10, 202596.8796.9894.6495.0595.054.68%4,236,928
Nov 7, 202589.1691.2789.1690.8090.804.06%2,249,712
Nov 6, 202588.7988.8686.5787.2687.26-7.07%2,945,236
Nov 5, 202593.0694.2892.8793.9093.900.90%817,024
Nov 4, 202593.0393.3092.0293.0693.06-0.43%1,100,941
Nov 3, 202592.9493.8292.5093.4693.461.49%1,734,419
Oct 31, 202591.4692.4490.6592.0992.091.20%1,405,616
Oct 30, 202591.0991.5290.5091.0091.00-0.77%2,220,987
Oct 29, 202593.2793.5091.4291.7191.71-2.49%2,005,728
Oct 28, 202594.7394.8894.0294.0594.05-1.25%828,143
Oct 27, 202595.1395.9294.4895.2495.24-1.03%1,398,762
Oct 24, 202596.7896.8796.0996.2396.23-0.66%980,689
Oct 23, 202597.4697.5196.6796.8796.87-0.97%1,920,810
Oct 22, 202597.5099.0697.3797.8297.82-0.13%1,165,417
Oct 21, 202598.4698.8497.6097.9597.95-0.02%1,036,072
Oct 20, 202597.7398.5497.6097.9797.970.35%966,820
Oct 17, 202597.1197.9296.8697.6397.63-1.05%1,922,726
Oct 16, 202597.3099.5896.8298.6796.193.62%2,408,009
Oct 15, 202594.5195.2294.3995.2292.830.43%1,180,962
Oct 14, 202594.3495.6394.1994.8192.43-0.88%1,614,870
Oct 13, 202595.0896.2294.7795.6593.25-0.03%954,844
Oct 10, 202596.0396.6295.1395.6893.280.28%1,590,828
Oct 9, 202595.6795.7894.8395.4193.01-0.38%1,303,830
Oct 8, 202595.5696.1794.8995.7793.36-0.14%1,144,270
Oct 7, 202595.5295.9294.6695.9093.491.61%1,582,668
Oct 6, 202595.8295.8394.2294.3892.01-1.96%1,841,913
Oct 3, 202596.1297.3496.0496.2793.85-0.08%1,329,188
Oct 2, 202596.2997.0896.0896.3593.93-0.20%1,009,382
Oct 1, 202597.7998.1395.8596.5494.111.16%1,533,108
Sep 30, 202594.7795.5394.5795.4393.030.44%899,213
Sep 29, 202594.9195.3094.4995.0192.620.91%1,315,879
Sep 26, 202593.5494.2793.4294.1591.780.54%1,167,042
Sep 25, 202595.9495.9493.6293.6491.29-1.91%2,570,507
Sep 24, 202595.3395.8695.1295.4693.06-0.90%2,454,633
Sep 23, 202596.7796.9296.0096.3393.910.36%1,745,745
Sep 22, 202597.0097.1895.9495.9893.57-1.70%1,798,265
Sep 19, 202598.2498.7497.5897.6495.19-0.57%1,026,591
Sep 18, 202598.7399.0997.9898.2095.73-0.86%1,198,945
Sep 17, 2025100.16101.0698.9799.0596.56-1.02%2,024,362
Sep 16, 2025100.84101.1099.93100.0797.56-0.39%2,090,537
Sep 15, 2025102.18102.47100.27100.4697.94-1.24%1,688,136
Sep 12, 2025103.01103.24101.62101.7299.16-1.90%826,782
Sep 11, 2025103.94104.45103.66103.69101.08-0.58%691,158
Sep 10, 2025104.37104.91104.13104.30101.68-0.66%769,482
Sep 9, 2025105.61106.29104.79104.99102.35-1.33%1,085,602
Sep 8, 2025108.07108.07106.22106.40103.73-3.49%915,477
Sep 5, 2025109.63111.19109.54110.25107.480.46%858,911
Sep 4, 2025110.10110.31109.43109.74106.98-0.25%717,551
Sep 3, 2025110.58110.67109.74110.02107.26-0.61%604,501
Sep 2, 2025110.11110.81109.92110.70107.92-1.01%1,094,464
Aug 29, 2025110.91112.23110.86111.83109.02-0.30%937,904
Aug 28, 2025113.26113.28111.87112.17109.350.12%719,191
Aug 27, 2025111.20112.04110.94112.03109.220.78%647,958
Aug 26, 2025113.36113.36111.05111.16108.37-2.18%1,432,611
Aug 25, 2025114.74114.78113.52113.64110.78-1.47%536,745
Aug 22, 2025114.56116.41114.56115.33112.430.81%1,066,029
Aug 21, 2025114.08114.76113.62114.40111.53-0.74%1,214,477
Aug 20, 2025114.67115.78114.61115.25112.351.03%2,036,687
Aug 19, 2025112.87114.39112.84114.07111.203.10%1,441,054
Aug 18, 2025109.72111.10109.67110.64107.86-0.28%1,391,775
Aug 15, 2025111.50111.71110.49110.95108.160.22%712,665
Aug 14, 2025110.31110.72109.60110.71107.93-0.23%958,929
Aug 13, 2025110.00111.23109.73110.97108.18-0.42%1,323,573
Aug 12, 2025111.39112.35111.21111.44108.64-0.10%808,136
Aug 11, 2025110.05111.65109.98111.55108.751.90%1,549,171
Aug 8, 2025108.95109.82108.66109.47106.720.43%1,049,940
Aug 7, 2025106.97109.27106.97109.00106.261.90%1,793,753
Aug 6, 2025105.51107.22105.37106.97104.285.18%2,837,863
Aug 5, 2025101.15102.64100.38101.7099.143.60%2,217,889
Aug 4, 202596.5098.6896.4598.1795.700.73%2,439,970
Aug 1, 202598.2698.4997.1097.4695.01-0.50%1,740,262
Jul 31, 202599.1699.5197.6997.9595.49-4.74%3,071,795
Jul 30, 2025103.19104.09102.44102.82100.24-1.44%1,168,564
Jul 29, 2025103.62104.39103.09104.32101.700.12%1,506,451
Jul 28, 2025104.56104.88103.95104.19101.57-2.67%1,025,480
Jul 25, 2025105.68107.14105.30107.05104.361.43%862,794
Jul 24, 2025106.79107.55105.48105.54102.89-0.51%1,108,279
Jul 23, 2025105.95107.39105.19106.08103.410.54%1,398,602
Jul 22, 2025103.63105.53103.48105.51102.863.18%1,050,650
Jul 21, 2025103.05104.08102.10102.2699.69-0.96%1,966,568
Jul 18, 2025103.80104.18103.09103.25100.660.09%916,746
Jul 17, 2025102.60103.27101.95103.16100.57-0.02%2,834,027