Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.65	79.80	78.86	78.95	78.95	-0.06%	826,790
Apr 27, 2026	79.13	79.54	78.99	79.00	79.00	-0.37%	980,567
Apr 24, 2026	79.44	79.88	79.02	79.29	79.29	-0.10%	632,235
Apr 23, 2026	79.46	80.24	78.73	79.37	79.37	-0.73%	1,004,126
Apr 22, 2026	80.31	80.60	79.69	79.95	79.95	-2.02%	1,716,123
Apr 21, 2026	82.17	82.67	81.55	81.60	81.60	-0.68%	1,784,683
Apr 20, 2026	82.22	82.78	81.80	82.16	82.16	0.34%	1,164,672
Apr 17, 2026	81.90	82.71	81.51	81.88	81.88	2.30%	2,032,796
Apr 16, 2026	80.24	80.74	80.01	80.04	79.28	0.48%	1,285,591
Apr 15, 2026	80.94	80.96	79.16	79.66	78.90	-1.04%	2,923,792
Apr 14, 2026	81.16	81.30	80.44	80.50	79.74	1.58%	2,148,521
Apr 13, 2026	77.20	79.43	77.16	79.25	78.50	2.32%	1,951,278
Apr 10, 2026	78.71	78.84	77.34	77.45	76.71	-1.38%	1,307,027
Apr 9, 2026	76.31	79.06	75.97	78.53	77.78	1.87%	1,333,271
Apr 8, 2026	77.76	78.05	76.81	77.09	76.36	4.01%	1,652,728
Apr 7, 2026	74.23	74.41	73.43	74.12	73.42	-1.09%	1,212,971
Apr 6, 2026	73.46	75.20	73.11	74.94	74.23	2.21%	1,796,506
Apr 2, 2026	74.04	74.25	72.98	73.32	72.62	-1.76%	1,728,654
Apr 1, 2026	74.31	74.78	73.48	74.63	73.92	0.24%	1,181,096
Mar 31, 2026	74.62	74.67	73.14	74.45	73.74	1.36%	2,596,311
Mar 30, 2026	74.21	75.11	73.19	73.45	72.75	-0.84%	3,039,223
Mar 27, 2026	73.59	74.62	73.26	74.07	73.37	0.45%	1,650,580
Mar 26, 2026	74.13	75.38	73.54	73.74	73.04	-0.42%	1,982,958
Mar 25, 2026	73.68	74.10	72.90	74.05	73.35	2.18%	1,250,179
Mar 24, 2026	72.81	73.47	72.45	72.47	71.78	-2.24%	1,660,357
Mar 23, 2026	73.98	75.31	73.70	74.13	73.43	0.35%	1,285,187
Mar 20, 2026	74.66	74.88	73.64	73.87	73.17	-0.98%	2,525,907
Mar 19, 2026	74.73	75.51	74.46	74.60	73.89	-0.78%	1,582,444
Mar 18, 2026	76.18	76.18	75.11	75.19	74.48	-2.11%	1,243,266
Mar 17, 2026	77.33	77.48	76.80	76.81	76.08	-0.12%	1,381,157
Mar 16, 2026	78.04	78.42	76.69	76.90	76.17	-0.61%	1,616,911
Mar 13, 2026	77.54	77.99	77.20	77.37	76.64	0.81%	1,732,058
Mar 12, 2026	78.41	78.56	75.77	76.75	76.02	-3.68%	4,466,651
Mar 11, 2026	81.47	81.47	79.68	79.68	78.92	-2.05%	1,605,533
Mar 10, 2026	80.98	82.74	80.45	81.35	80.58	-0.88%	2,104,041
Mar 9, 2026	81.09	82.41	80.61	82.07	81.29	0.33%	1,632,751
Mar 6, 2026	81.99	82.81	81.55	81.80	81.02	-0.62%	1,431,791
Mar 5, 2026	81.50	82.52	81.42	82.31	81.53	0.06%	2,069,882
Mar 4, 2026	84.10	84.14	80.79	82.26	81.48	-2.21%	3,012,521
Mar 3, 2026	82.63	84.67	82.25	84.12	83.32	-2.79%	2,839,435
Mar 2, 2026	86.54	87.23	85.53	86.53	85.71	-3.32%	2,373,647
Feb 27, 2026	87.66	89.73	87.30	89.50	88.65	4.65%	2,383,488
Feb 26, 2026	86.95	87.24	85.14	85.52	84.71	-0.73%	3,401,278
Feb 25, 2026	88.36	89.32	85.56	86.15	85.33	-15.65%	9,490,697
Feb 24, 2026	100.92	102.74	100.90	102.14	101.17	2.26%	1,621,326
Feb 23, 2026	99.75	100.70	99.61	99.88	98.93	-0.49%	1,040,043
Feb 20, 2026	99.40	100.49	98.42	100.37	99.42	4.03%	1,430,423
Feb 19, 2026	96.41	96.94	95.44	96.48	95.56	1.38%	1,271,555
Feb 18, 2026	95.39	96.05	94.07	95.17	94.27	-1.33%	2,655,257
Feb 17, 2026	97.62	98.05	96.36	96.45	95.53	-2.74%	1,564,757
Feb 13, 2026	100.13	100.15	98.62	99.17	98.23	-0.88%	1,161,243
Feb 12, 2026	101.06	101.25	99.81	100.05	99.10	-0.75%	1,615,037
Feb 11, 2026	99.88	100.81	99.34	100.81	99.85	1.75%	1,464,152
Feb 10, 2026	98.38	99.44	97.70	99.08	98.14	2.04%	1,041,227
Feb 9, 2026	96.77	97.10	95.67	97.10	96.18	0.23%	1,778,196
Feb 6, 2026	96.19	97.28	95.74	96.88	95.96	-0.23%	1,433,043
Feb 5, 2026	97.10	97.29	96.02	97.10	96.18	-0.16%	1,502,325
Feb 4, 2026	95.14	97.74	95.10	97.26	96.34	4.46%	1,905,113
Feb 3, 2026	91.34	93.53	91.28	93.11	92.23	1.22%	1,240,697
Feb 2, 2026	91.80	92.14	90.94	91.99	91.12	-0.87%	1,303,527
Jan 30, 2026	92.12	92.91	91.49	92.80	91.92	1.93%	1,589,534
Jan 29, 2026	90.79	91.31	89.56	91.04	90.18	2.58%	1,936,516
Jan 28, 2026	90.37	90.87	88.36	88.75	87.91	-0.02%	1,335,786
Jan 27, 2026	89.87	89.90	88.04	88.77	87.93	-1.12%	1,901,298
Jan 26, 2026	90.96	91.36	89.69	89.78	88.93	-1.87%	1,985,970
Jan 23, 2026	90.61	91.51	90.23	91.49	90.62	0.34%	1,828,147
Jan 22, 2026	90.79	92.18	90.56	91.18	90.31	0.33%	1,791,561
Jan 21, 2026	90.71	91.16	89.27	90.88	90.02	2.19%	1,995,677
Jan 20, 2026	87.87	89.15	86.95	88.93	88.09	0.42%	2,436,245
Jan 16, 2026	89.42	89.55	88.11	88.56	87.72	-0.88%	1,464,934
Jan 15, 2026	89.30	90.30	88.50	89.35	88.50	-2.21%	2,040,061
Jan 14, 2026	90.37	91.68	90.17	91.37	90.50	1.60%	1,351,381
Jan 13, 2026	91.09	91.22	89.42	89.93	89.08	-1.06%	1,262,474
Jan 12, 2026	89.50	90.91	89.31	90.89	90.03	2.78%	1,928,640
Jan 9, 2026	87.94	88.46	87.08	88.43	87.59	1.70%	2,385,301
Jan 8, 2026	85.48	87.38	85.31	86.95	86.12	2.15%	2,250,943
Jan 7, 2026	86.24	86.59	84.52	85.12	84.31	-3.83%	2,055,724
Jan 6, 2026	88.21	89.22	88.02	88.51	87.67	-1.16%	1,913,593
Jan 5, 2026	85.58	89.91	85.38	89.55	88.70	2.82%	4,304,072
Jan 2, 2026	86.12	87.29	85.18	87.09	86.26	0.95%	2,063,389
Dec 31, 2025	86.29	86.74	86.18	86.27	85.45	-0.38%	1,050,783
Dec 30, 2025	85.48	86.94	85.48	86.60	85.78	0.39%	1,365,233
Dec 29, 2025	85.85	86.81	85.75	86.26	85.44	-0.07%	1,847,283
Dec 26, 2025	85.77	86.32	85.53	86.32	85.50	0.77%	884,082
Dec 24, 2025	85.54	85.81	85.12	85.66	84.85	0.28%	626,933
Dec 23, 2025	86.97	87.08	85.39	85.42	84.61	-1.67%	1,533,143
Dec 22, 2025	86.83	87.70	86.58	86.87	86.05	-2.57%	1,784,245
Dec 19, 2025	89.09	89.87	89.00	89.16	88.31	0.87%	1,649,075
Dec 18, 2025	89.59	90.10	88.35	88.39	87.55	-1.57%	1,713,961
Dec 17, 2025	89.83	90.32	89.31	89.80	88.95	0.46%	1,649,593
Dec 16, 2025	89.96	90.33	89.10	89.39	88.54	0.53%	1,986,627
Dec 15, 2025	89.20	89.44	88.29	88.92	88.08	-0.19%	1,747,811
Dec 12, 2025	88.31	89.26	88.20	89.09	88.24	1.48%	1,874,072
Dec 11, 2025	87.89	88.95	87.69	87.79	86.96	2.00%	2,081,249
Dec 10, 2025	85.38	86.18	85.13	86.07	85.25	0.78%	1,503,169
Dec 9, 2025	86.75	86.94	85.35	85.40	84.59	-2.89%	2,299,572
Dec 8, 2025	86.99	88.22	86.72	87.94	87.10	-0.59%	2,007,721
Dec 5, 2025	89.45	90.48	88.31	88.46	87.62	-1.15%	2,502,141
Dec 4, 2025	91.36	93.07	89.07	89.49	88.64	-2.79%	2,126,244
Dec 3, 2025	92.80	94.21	91.81	92.06	91.19	0.33%	1,619,665