Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	82.74	83.64	82.73	83.51	83.51	1.09%	806,486
Jun 25, 2026	82.79	83.64	82.17	82.61	82.61	-0.43%	1,048,166
Jun 24, 2026	82.49	83.48	82.27	82.97	82.97	0.89%	793,495
Jun 23, 2026	81.48	82.40	81.35	82.24	82.24	3.33%	1,317,434
Jun 22, 2026	79.68	80.62	79.39	79.59	79.59	-1.07%	1,326,694
Jun 18, 2026	79.75	81.23	79.63	80.45	80.45	2.04%	1,599,189
Jun 17, 2026	80.97	81.50	78.49	78.84	78.84	-2.11%	1,146,196
Jun 16, 2026	80.57	81.39	80.42	80.54	80.54	0.31%	1,050,022
Jun 15, 2026	81.86	82.10	80.25	80.29	80.29	-1.83%	1,360,256
Jun 12, 2026	81.38	81.84	80.52	81.79	81.79	0.83%	1,402,413
Jun 11, 2026	80.94	81.99	80.16	81.12	81.12	1.68%	1,587,116
Jun 10, 2026	79.40	80.96	79.25	79.78	79.78	-0.78%	1,325,845
Jun 9, 2026	81.08	81.73	80.23	80.41	80.41	0.21%	1,769,323
Jun 8, 2026	79.82	80.53	79.76	80.24	80.24	-0.24%	1,270,363
Jun 5, 2026	80.63	81.00	79.60	80.43	80.43	1.89%	1,399,154
Jun 4, 2026	79.82	79.95	78.73	78.94	78.94	0.34%	2,430,417
Jun 3, 2026	79.28	79.52	78.60	78.67	78.67	-0.77%	880,988
Jun 2, 2026	79.67	79.97	78.98	79.28	79.28	-0.74%	1,058,650
Jun 1, 2026	81.56	81.70	79.72	79.87	79.87	-3.14%	1,352,397
May 29, 2026	83.44	83.97	82.46	82.46	82.46	-2.52%	839,247
May 28, 2026	85.32	85.67	84.57	84.59	84.59	-2.28%	957,982
May 27, 2026	86.75	87.48	86.31	86.56	86.56	1.82%	962,806
May 26, 2026	86.28	86.41	84.55	85.01	85.01	-1.30%	866,921
May 22, 2026	85.95	86.60	85.81	86.13	86.13	0.17%	556,525
May 21, 2026	84.85	86.45	83.98	85.98	85.98	1.01%	694,252
May 20, 2026	84.26	85.38	83.60	85.12	85.12	0.98%	764,366
May 19, 2026	84.21	84.67	83.67	84.29	84.29	0.61%	1,183,917
May 18, 2026	82.19	83.88	82.17	83.78	83.78	2.56%	940,917
May 15, 2026	81.64	82.05	81.22	81.69	81.69	1.38%	826,391
May 14, 2026	80.84	81.41	80.47	80.58	80.58	-0.14%	1,243,456
May 13, 2026	80.64	81.12	79.98	80.69	80.69	-0.52%	839,248
May 12, 2026	81.87	82.15	80.95	81.11	81.11	-1.10%	1,247,418
May 11, 2026	83.62	83.78	81.36	82.01	82.01	-2.72%	3,410,068
May 8, 2026	83.66	84.61	83.56	84.30	84.30	1.04%	1,335,908
May 7, 2026	83.20	84.07	82.76	83.43	83.43	-1.39%	1,292,562
May 6, 2026	85.32	85.50	84.35	84.61	84.61	5.31%	2,271,932
May 5, 2026	79.37	80.65	78.85	80.34	80.34	2.33%	1,468,857
May 4, 2026	79.75	79.75	78.25	78.51	78.51	-1.49%	981,851
May 1, 2026	80.88	81.06	79.53	79.70	79.70	-1.18%	1,283,960
Apr 30, 2026	78.43	81.34	78.40	80.65	80.65	4.20%	3,046,672
Apr 29, 2026	78.37	78.38	77.12	77.40	77.40	-1.96%	1,604,283
Apr 28, 2026	79.65	79.80	78.86	78.95	78.95	-0.06%	827,482
Apr 27, 2026	79.13	79.54	78.99	79.00	79.00	-0.37%	980,618
Apr 24, 2026	79.44	79.88	79.02	79.29	79.29	-0.10%	632,905
Apr 23, 2026	79.46	80.24	78.73	79.37	79.37	-0.73%	1,004,217
Apr 22, 2026	80.31	80.60	79.69	79.95	79.95	-2.02%	1,716,504
Apr 21, 2026	82.17	82.67	81.55	81.60	81.60	-0.68%	1,811,973
Apr 20, 2026	82.22	82.78	81.80	82.16	82.16	0.34%	1,321,136
Apr 17, 2026	81.90	82.71	81.51	81.88	81.88	3.28%	2,033,663
Apr 16, 2026	80.24	80.74	80.01	80.04	79.28	0.48%	1,301,126
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