Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	81.99	82.81	81.55	81.80	81.80	-0.62%	1,431,303
Mar 5, 2026	81.50	82.52	81.42	82.31	82.31	0.06%	2,067,991
Mar 4, 2026	84.10	84.14	80.79	82.26	82.26	-2.21%	3,011,807
Mar 3, 2026	82.63	84.67	82.25	84.12	84.12	-2.79%	2,624,745
Mar 2, 2026	86.54	87.23	85.53	86.53	86.53	-3.32%	2,372,406
Feb 27, 2026	87.66	89.73	87.30	89.50	89.50	4.65%	2,383,026
Feb 26, 2026	86.95	87.24	85.14	85.52	85.52	-0.73%	3,397,269
Feb 25, 2026	88.36	89.32	85.56	86.15	86.15	-15.65%	9,479,419
Feb 24, 2026	100.92	102.74	100.90	102.14	102.14	2.26%	1,620,761
Feb 23, 2026	99.75	100.70	99.61	99.88	99.88	-0.49%	1,039,469
Feb 20, 2026	99.40	100.49	98.42	100.37	100.37	4.03%	1,430,316
Feb 19, 2026	96.41	96.94	95.44	96.48	96.48	1.38%	1,268,336
Feb 18, 2026	95.39	96.05	94.07	95.17	95.17	-1.33%	2,650,596
Feb 17, 2026	97.62	98.05	96.36	96.45	96.45	-2.74%	1,561,935
Feb 13, 2026	100.13	100.15	98.62	99.17	99.17	-0.88%	1,155,207
Feb 12, 2026	101.06	101.25	99.81	100.05	100.05	-0.75%	1,608,495
Feb 11, 2026	99.88	100.81	99.34	100.81	100.81	1.75%	1,450,564
Feb 10, 2026	98.38	99.44	97.70	99.08	99.08	2.04%	1,039,019
Feb 9, 2026	96.77	97.10	95.67	97.10	97.10	0.23%	1,777,340
Feb 6, 2026	96.19	97.28	95.74	96.88	96.88	-0.23%	1,432,991
Feb 5, 2026	97.10	97.29	96.02	97.10	97.10	-0.16%	1,501,402
Feb 4, 2026	95.14	97.74	95.10	97.26	97.26	4.46%	1,904,101
Feb 3, 2026	91.34	93.53	91.28	93.11	93.11	1.22%	1,240,058
Feb 2, 2026	91.80	92.14	90.94	91.99	91.99	-0.87%	1,302,330
Jan 30, 2026	92.12	92.91	91.49	92.80	92.80	1.93%	1,588,953
Jan 29, 2026	90.79	91.31	89.56	91.04	91.04	2.58%	1,924,128
Jan 28, 2026	90.37	90.87	88.36	88.75	88.75	-0.02%	1,334,016
Jan 27, 2026	89.87	89.90	88.04	88.77	88.77	-1.12%	1,653,619
Jan 26, 2026	90.96	91.36	89.69	89.78	89.78	-1.87%	1,985,353
Jan 23, 2026	90.61	91.51	90.23	91.49	91.49	0.34%	1,826,624
Jan 22, 2026	90.79	92.18	90.56	91.18	91.18	0.33%	1,790,559
Jan 21, 2026	90.71	91.16	89.27	90.88	90.88	2.19%	1,994,868
Jan 20, 2026	87.87	89.15	86.95	88.93	88.93	0.42%	2,433,997
Jan 16, 2026	89.42	89.55	88.11	88.56	88.56	-0.88%	1,461,267
Jan 15, 2026	89.30	90.30	88.50	89.35	89.35	-2.21%	1,901,940
Jan 14, 2026	90.37	91.68	90.17	91.37	91.37	1.60%	1,351,033
Jan 13, 2026	91.09	91.22	89.42	89.93	89.93	-1.06%	1,260,776
Jan 12, 2026	89.50	90.91	89.31	90.89	90.89	2.78%	1,927,353
Jan 9, 2026	87.94	88.46	87.08	88.43	88.43	1.70%	2,382,483
Jan 8, 2026	85.48	87.38	85.31	86.95	86.95	2.15%	2,250,856
Jan 7, 2026	86.24	86.59	84.52	85.12	85.12	-3.83%	2,054,189
Jan 6, 2026	88.21	89.22	88.02	88.51	88.51	-1.16%	1,535,481
Jan 5, 2026	85.58	89.91	85.38	89.55	89.55	2.82%	4,087,058
Jan 2, 2026	86.12	87.29	85.18	87.09	87.09	0.95%	2,052,294
Dec 31, 2025	86.29	86.74	86.18	86.27	86.27	-0.38%	1,035,898
Dec 30, 2025	85.48	86.94	85.48	86.60	86.60	0.39%	1,336,693
Dec 29, 2025	85.85	86.81	85.75	86.26	86.26	-0.07%	1,839,554
Dec 26, 2025	85.77	86.32	85.53	86.32	86.32	0.77%	880,357
Dec 24, 2025	85.54	85.81	85.12	85.66	85.66	0.28%	624,965
Dec 23, 2025	86.97	87.08	85.39	85.42	85.42	-1.67%	1,530,771
Dec 22, 2025	86.83	87.70	86.58	86.87	86.87	-2.57%	1,780,796
Dec 19, 2025	89.09	89.87	89.00	89.16	89.16	0.87%	1,511,746
Dec 18, 2025	89.59	90.10	88.35	88.39	88.39	-1.57%	1,713,950
Dec 17, 2025	89.83	90.32	89.31	89.80	89.80	0.46%	1,649,593
Dec 16, 2025	89.96	90.33	89.10	89.39	89.39	0.53%	1,986,627
Dec 15, 2025	89.20	89.44	88.29	88.92	88.92	-0.19%	1,747,811
Dec 12, 2025	88.31	89.26	88.20	89.09	89.09	1.48%	1,874,072
Dec 11, 2025	87.89	88.95	87.69	87.79	87.79	2.00%	2,081,249
Dec 10, 2025	85.38	86.18	85.13	86.07	86.07	0.78%	1,503,169
Dec 9, 2025	86.75	86.94	85.35	85.40	85.40	-2.89%	2,299,572
Dec 8, 2025	86.99	88.22	86.72	87.94	87.94	-0.59%	2,007,721
Dec 5, 2025	89.45	90.48	88.31	88.46	88.46	-1.15%	2,502,141
Dec 4, 2025	91.36	93.07	89.07	89.49	89.49	-2.79%	2,126,244
Dec 3, 2025	92.80	94.21	91.81	92.06	92.06	0.33%	1,619,665
Dec 2, 2025	92.12	92.34	90.91	91.76	91.76	-0.64%	1,007,633
Dec 1, 2025	92.11	92.83	91.96	92.35	92.35	0.81%	1,250,033
Nov 28, 2025	91.41	91.94	91.23	91.61	91.61	1.07%	882,681
Nov 26, 2025	90.38	90.89	90.38	90.64	90.64	-0.58%	820,681
Nov 25, 2025	90.95	91.79	90.82	91.17	91.17	0.43%	1,123,734
Nov 24, 2025	91.61	91.61	90.14	90.78	90.78	-1.33%	1,432,275
Nov 21, 2025	91.05	92.98	90.91	92.00	92.00	3.69%	1,508,329
Nov 20, 2025	88.72	89.61	88.54	88.73	88.73	0.07%	1,578,261
Nov 19, 2025	90.45	90.45	88.67	88.67	88.67	-2.78%	1,474,039
Nov 18, 2025	91.37	91.79	90.78	91.21	91.21	-1.91%	1,437,623
Nov 17, 2025	93.82	94.01	92.73	92.99	92.99	-1.70%	1,065,986
Nov 14, 2025	94.93	95.41	94.02	94.60	94.60	-1.51%	1,522,934
Nov 13, 2025	95.42	96.48	95.34	96.05	96.05	-0.97%	1,364,461
Nov 12, 2025	97.23	98.14	96.88	96.99	96.99	-0.35%	1,725,082
Nov 11, 2025	97.04	97.67	96.53	97.33	97.33	2.40%	3,438,493
Nov 10, 2025	96.87	96.98	94.64	95.05	95.05	4.68%	4,236,928
Nov 7, 2025	89.16	91.27	89.16	90.80	90.80	4.06%	2,249,712
Nov 6, 2025	88.79	88.86	86.57	87.26	87.26	-7.07%	2,945,236
Nov 5, 2025	93.06	94.28	92.87	93.90	93.90	0.90%	817,024
Nov 4, 2025	93.03	93.30	92.02	93.06	93.06	-0.43%	1,100,941
Nov 3, 2025	92.94	93.82	92.50	93.46	93.46	1.49%	1,734,419
Oct 31, 2025	91.46	92.44	90.65	92.09	92.09	1.20%	1,405,616
Oct 30, 2025	91.09	91.52	90.50	91.00	91.00	-0.77%	2,220,987
Oct 29, 2025	93.27	93.50	91.42	91.71	91.71	-2.49%	2,005,728
Oct 28, 2025	94.73	94.88	94.02	94.05	94.05	-1.25%	828,143
Oct 27, 2025	95.13	95.92	94.48	95.24	95.24	-1.03%	1,398,762
Oct 24, 2025	96.78	96.87	96.09	96.23	96.23	-0.66%	980,689
Oct 23, 2025	97.46	97.51	96.67	96.87	96.87	-0.97%	1,920,810
Oct 22, 2025	97.50	99.06	97.37	97.82	97.82	-0.13%	1,165,417
Oct 21, 2025	98.46	98.84	97.60	97.95	97.95	-0.02%	1,036,072
Oct 20, 2025	97.73	98.54	97.60	97.97	97.97	0.35%	966,820
Oct 17, 2025	97.11	97.92	96.86	97.63	97.63	-1.05%	1,922,726
Oct 16, 2025	97.30	99.58	96.82	98.67	96.19	3.62%	2,408,009
Oct 15, 2025	94.51	95.22	94.39	95.22	92.83	0.43%	1,180,962
Oct 14, 2025	94.34	95.63	94.19	94.81	92.43	-0.88%	1,614,870
Oct 13, 2025	95.08	96.22	94.77	95.65	93.25	-0.03%	954,844