Diageo plc DEO
NYSE
$90.43+1.70 (+1.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $88.73 | +2.31% | $87.40 | $89.30 | $87.40 | 1.69M |
| 2026-10-09 | $86.73 | -0.29% | $87.03 | $87.15 | $86.36 | 490.50K |
| 2026-10-08 | $86.98 | +2.66% | $85.53 | $87.17 | $85.10 | 893.40K |
| 2026-10-07 | $84.73 | -0.06% | $85.08 | $85.72 | $84.63 | 1.82M |
| 2026-10-06 | $84.78 | +0.96% | $84.86 | $85.29 | $84.49 | 1.14M |
| 2026-10-05 | $83.97 | -0.92% | $83.70 | $84.29 | $83.20 | 1.23M |
| 2026-10-02 | $84.75 | +0.39% | $85.02 | $85.52 | $84.54 | 1.14M |
| 2026-10-01 | $84.42 | -1.38% | $85.05 | $85.20 | $84.00 | 1.12M |
| 2026-09-30 | $85.60 | +0.30% | $86.56 | $86.66 | $85.60 | 785.80K |
| 2026-09-29 | $85.34 | -1.04% | $84.98 | $85.40 | $84.52 | 756.80K |
| 2026-09-28 | $86.24 | -1.46% | $86.82 | $87.16 | $85.70 | 705.60K |
| 2026-09-25 | $87.52 | +0.79% | $86.97 | $87.56 | $86.76 | 580.60K |
| 2026-09-24 | $86.83 | +0.84% | $87.23 | $87.40 | $86.50 | 882.40K |
| 2026-09-23 | $86.11 | -1.44% | $86.58 | $86.74 | $85.59 | 816.60K |
| 2026-09-22 | $87.37 | +0.63% | $87.53 | $88.13 | $87.10 | 573.90K |
| 2026-09-21 | $86.82 | +1.44% | $85.74 | $87.05 | $85.08 | 795.50K |
| 2026-09-18 | $85.59 | -1.30% | $85.97 | $86.22 | $85.52 | 985.20K |
| 2026-09-17 | $86.72 | -0.26% | $86.91 | $87.13 | $86.10 | 1.51M |
| 2026-09-16 | $86.95 | +0.17% | $87.56 | $87.73 | $86.61 | 1.38M |
| 2026-09-15 | $86.80 | -1.79% | $87.10 | $87.47 | $86.63 | 650.40K |
| 2026-09-14 | $88.38 | +2.02% | $89.05 | $89.46 | $88.26 | 965.20K |
| 2026-09-11 | $86.63 | +0.37% | $87.23 | $87.42 | $85.81 | 1.55M |
| 2026-09-10 | $86.31 | +0.24% | $86.37 | $86.92 | $85.74 | 891.60K |
| 2026-09-09 | $86.10 | -1.19% | $87.25 | $87.51 | $85.91 | 1.59M |
| 2026-09-08 | $87.14 | -2.30% | $88.28 | $88.93 | $87.12 | 861.20K |
| 2026-09-04 | $89.19 | -1.64% | $90.25 | $90.70 | $89.14 | 1.07M |
| 2026-09-03 | $90.68 | -0.50% | $90.73 | $90.87 | $89.64 | 691.90K |
| 2026-09-02 | $91.14 | +1.20% | $90.40 | $91.73 | $90.23 | 841.00K |
| 2026-09-01 | $90.06 | -1.95% | $90.30 | $91.17 | $89.87 | 949.80K |
| 2026-08-31 | $91.85 | -1.23% | $92.60 | $92.73 | $91.63 | 507.30K |
| 2026-08-28 | $92.99 | +0.98% | $92.78 | $93.18 | $92.32 | 486.80K |
| 2026-08-27 | $92.09 | -1.69% | $92.38 | $92.74 | $91.97 | 607.70K |
| 2026-08-26 | $93.67 | -1.14% | $95.49 | $95.49 | $93.62 | 1.62M |
| 2026-08-25 | $94.75 | -1.37% | $94.68 | $95.08 | $94.18 | 1.01M |
| 2026-08-24 | $96.07 | +1.53% | $95.34 | $96.99 | $95.34 | 711.90K |
| 2026-08-21 | $94.62 | +0.82% | $93.51 | $94.63 | $93.00 | 1.05M |
| 2026-08-20 | $93.85 | +1.02% | $93.52 | $94.40 | $93.07 | 856.40K |
| 2026-08-19 | $92.90 | +2.11% | $90.75 | $93.12 | $90.36 | 917.10K |
| 2026-08-18 | $90.98 | -0.91% | $92.13 | $92.19 | $90.97 | 618.90K |
| 2026-08-17 | $91.82 | -3.79% | $93.67 | $94.15 | $91.79 | 1.17M |
| 2026-08-14 | $95.44 | +0.45% | $95.44 | $95.83 | $95.06 | 623.60K |
| 2026-08-13 | $95.01 | +1.12% | $94.23 | $95.34 | $94.06 | 1.16M |
| 2026-08-12 | $93.96 | -1.03% | $93.42 | $94.00 | $93.16 | 1.04M |
| 2026-08-11 | $94.94 | -2.23% | $94.94 | $95.83 | $94.70 | 1.60M |
| 2026-08-10 | $97.11 | +0.79% | $96.04 | $97.13 | $95.80 | 1.79M |
| 2026-08-07 | $96.35 | +3.83% | $96.82 | $97.06 | $95.93 | 3.14M |
| 2026-08-06 | $92.80 | +4.94% | $93.98 | $94.21 | $91.17 | 3.52M |
| 2026-08-05 | $88.43 | +0.68% | $88.80 | $88.81 | $87.26 | 1.89M |
| 2026-08-04 | $87.83 | -0.77% | $87.44 | $88.14 | $87.09 | 1.45M |
| 2026-08-03 | $88.51 | +0.51% | $89.53 | $90.13 | $88.37 | 853.90K |
| 2026-07-31 | $88.06 | -1.12% | $87.84 | $88.51 | $87.38 | 864.50K |
| 2026-07-30 | $89.06 | -0.11% | $88.94 | $89.17 | $87.88 | 1.13M |
| 2026-07-29 | $89.16 | +0.29% | $86.85 | $89.51 | $86.85 | 1.54M |
| 2026-07-28 | $88.90 | +4.39% | $87.69 | $89.67 | $87.65 | 1.33M |
| 2026-07-27 | $85.16 | +2.50% | $83.99 | $85.83 | $83.90 | 1.13M |
| 2026-07-24 | $83.08 | +1.00% | $82.52 | $83.60 | $82.00 | 845.40K |
| 2026-07-23 | $82.26 | -2.45% | $82.15 | $82.41 | $81.41 | 945.50K |
| 2026-07-22 | $84.33 | +0.93% | $85.71 | $85.80 | $84.27 | 866.90K |
| 2026-07-21 | $83.55 | -1.52% | $84.48 | $84.92 | $83.53 | 632.90K |
| 2026-07-20 | $84.84 | +1.00% | $84.57 | $85.00 | $84.07 | 939.50K |
| 2026-07-17 | $84.00 | -1.73% | $85.27 | $85.89 | $83.39 | 775.50K |
| 2026-07-16 | $85.48 | +3.98% | $83.45 | $85.65 | $83.40 | 1.26M |
| 2026-07-15 | $82.21 | +1.57% | $81.45 | $82.93 | $81.27 | 831.30K |
| 2026-07-14 | $80.94 | -1.89% | $81.77 | $81.91 | $80.59 | 1.05M |
| 2026-07-13 | $82.50 | +0.57% | $83.53 | $84.58 | $82.31 | 966.90K |
| 2026-07-10 | $82.03 | +1.76% | $80.49 | $82.11 | $80.42 | 562.30K |
| 2026-07-09 | $80.61 | -0.30% | $79.44 | $81.11 | $79.39 | 808.10K |
| 2026-07-08 | $80.85 | -2.40% | $82.05 | $82.07 | $80.23 | 948.60K |
| 2026-07-07 | $82.84 | +1.43% | $84.90 | $85.10 | $82.78 | 939.50K |
| 2026-07-06 | $81.67 | -0.60% | $82.02 | $82.02 | $80.34 | 968.50K |
| 2026-07-02 | $82.16 | +4.40% | $81.01 | $82.56 | $81.01 | 1.00M |
| 2026-07-01 | $78.70 | -2.09% | $78.80 | $79.14 | $77.79 | 1.29M |
| 2026-06-30 | $80.38 | -3.39% | $81.75 | $81.84 | $80.32 | 911.80K |
| 2026-06-29 | $83.20 | -0.37% | $84.67 | $84.83 | $82.72 | 1.14M |
| 2026-06-26 | $83.51 | +1.09% | $82.74 | $83.64 | $82.73 | 806.60K |
| 2026-06-25 | $82.61 | -0.43% | $82.79 | $83.64 | $82.17 | 1.05M |
| 2026-06-24 | $82.97 | +0.89% | $82.49 | $83.48 | $82.27 | 794.60K |
| 2026-06-23 | $82.24 | +3.33% | $81.48 | $82.40 | $81.35 | 1.32M |
| 2026-06-22 | $79.59 | -1.07% | $79.68 | $80.62 | $79.39 | 1.33M |
| 2026-06-18 | $80.45 | +2.04% | $79.75 | $81.23 | $79.63 | 1.60M |
| 2026-06-17 | $78.84 | -2.11% | $80.97 | $81.50 | $78.49 | 1.15M |
| 2026-06-16 | $80.54 | +0.31% | $80.57 | $81.39 | $80.42 | 1.05M |
| 2026-06-15 | $80.29 | -1.83% | $81.86 | $82.10 | $80.25 | 1.36M |
| 2026-06-12 | $81.79 | +0.83% | $81.38 | $81.84 | $80.52 | 1.40M |
| 2026-06-11 | $81.12 | +1.68% | $80.94 | $81.99 | $80.16 | 1.59M |
| 2026-06-10 | $79.78 | -0.78% | $79.40 | $80.96 | $79.25 | 1.33M |
| 2026-06-09 | $80.41 | +0.21% | $81.08 | $81.73 | $80.23 | 1.77M |
| 2026-06-08 | $80.24 | -0.24% | $79.82 | $80.53 | $79.76 | 1.27M |
| 2026-06-05 | $80.43 | +1.89% | $80.63 | $81.00 | $79.60 | 1.40M |
| 2026-06-04 | $78.94 | +0.34% | $79.82 | $79.95 | $78.73 | 2.43M |