Diageo (DEO)
107.55
-3.05 (-2.76%)
At close: Apr 15, 2025, 3:59 PM
107.31
-0.22%
After-hours: Apr 15, 2025, 06:26 PM EDT
Diageo Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 110.93 | 110.96 | 111.65 | 111.68 | 109.82 | 109.85 | 110.60 | 110.63 | 0.98% | 1,122,666 |
| Apr 11, 2025 | 107.27 | 107.27 | 109.72 | 109.72 | 106.76 | 106.76 | 109.53 | 109.53 | 2.33% | 998,200 |
| Apr 10, 2025 | 107.48 | 107.48 | 107.86 | 107.86 | 104.86 | 104.86 | 107.04 | 107.04 | -0.49% | 1,865,227 |
| Apr 9, 2025 | 103.74 | 103.74 | 107.63 | 107.63 | 102.56 | 102.56 | 107.57 | 107.57 | 5.77% | 2,024,000 |
| Apr 8, 2025 | 104.78 | 104.78 | 105.24 | 105.24 | 100.76 | 100.76 | 101.70 | 101.70 | -0.08% | 1,347,101 |
| Apr 7, 2025 | 101.29 | 101.29 | 105.56 | 105.56 | 100.72 | 100.72 | 101.78 | 101.78 | -2.11% | 2,124,800 |
| Apr 4, 2025 | 104.92 | 104.92 | 105.81 | 105.81 | 103.97 | 103.97 | 103.97 | 103.97 | -3.74% | 3,580,381 |
| Apr 3, 2025 | 109.04 | 109.04 | 109.16 | 109.16 | 106.43 | 106.43 | 108.01 | 108.01 | 1.44% | 2,560,894 |
| Apr 2, 2025 | 106.57 | 106.57 | 106.74 | 106.74 | 105.75 | 105.75 | 106.48 | 106.48 | 1.88% | 1,193,039 |
| Apr 1, 2025 | 104.95 | 104.95 | 105.35 | 105.35 | 104.21 | 104.21 | 104.51 | 104.51 | -0.27% | 920,231 |
| Mar 31, 2025 | 104.24 | 104.24 | 105.30 | 105.30 | 103.70 | 103.70 | 104.79 | 104.79 | -0.56% | 1,317,706 |
| Mar 28, 2025 | 105.64 | 105.64 | 106.55 | 106.55 | 105.09 | 105.09 | 105.38 | 105.38 | -0.13% | 1,414,605 |
| Mar 27, 2025 | 104.82 | 104.82 | 106.08 | 106.08 | 104.82 | 104.82 | 105.52 | 105.52 | -0.42% | 955,179 |
| Mar 26, 2025 | 104.80 | 104.80 | 106.14 | 106.14 | 104.80 | 104.80 | 105.96 | 105.96 | 0.72% | 926,999 |
| Mar 25, 2025 | 106.61 | 106.61 | 106.71 | 106.71 | 104.98 | 104.98 | 105.20 | 105.20 | -0.93% | 847,634 |
| Mar 24, 2025 | 106.52 | 106.52 | 107.40 | 107.40 | 105.85 | 105.85 | 106.19 | 106.19 | -0.79% | 948,784 |
| Mar 21, 2025 | 106.90 | 106.90 | 107.44 | 107.44 | 106.42 | 106.42 | 107.04 | 107.04 | -0.89% | 781,500 |
| Mar 20, 2025 | 106.49 | 106.49 | 108.12 | 108.12 | 106.46 | 106.46 | 108.00 | 108.00 | 1.47% | 845,009 |
| Mar 19, 2025 | 107.29 | 107.29 | 108.05 | 108.05 | 105.23 | 105.23 | 106.44 | 106.44 | -1.56% | 1,990,572 |
| Mar 18, 2025 | 108.87 | 108.87 | 109.48 | 109.48 | 108.07 | 108.07 | 108.13 | 108.13 | -1.06% | 818,467 |
| Mar 17, 2025 | 107.61 | 107.61 | 109.45 | 109.45 | 107.61 | 107.61 | 109.29 | 109.29 | 1.52% | 1,307,000 |
| Mar 14, 2025 | 107.31 | 107.31 | 107.88 | 107.88 | 107.06 | 107.06 | 107.65 | 107.65 | -0.28% | 1,047,820 |
| Mar 13, 2025 | 107.75 | 107.75 | 108.77 | 108.77 | 107.57 | 107.57 | 107.95 | 107.95 | -0.43% | 1,364,249 |
| Mar 12, 2025 | 110.32 | 110.32 | 110.40 | 110.40 | 108.12 | 108.12 | 108.42 | 108.42 | -1.79% | 699,379 |
| Mar 11, 2025 | 111.66 | 111.66 | 111.70 | 111.70 | 109.54 | 109.54 | 110.40 | 110.40 | -1.60% | 989,265 |
| Mar 10, 2025 | 111.64 | 111.64 | 114.16 | 114.16 | 111.35 | 111.35 | 112.19 | 112.19 | -0.58% | 1,773,656 |
| Mar 7, 2025 | 111.37 | 111.37 | 113.56 | 113.56 | 111.37 | 111.37 | 112.84 | 112.84 | -1.18% | 1,381,800 |
| Mar 6, 2025 | 111.08 | 111.08 | 114.47 | 114.47 | 111.00 | 111.00 | 114.19 | 114.19 | 0.19% | 1,126,418 |
| Mar 5, 2025 | 113.81 | 113.81 | 114.25 | 114.25 | 112.91 | 112.91 | 113.97 | 113.97 | 5.23% | 1,235,911 |
| Mar 4, 2025 | 109.10 | 109.10 | 109.91 | 109.91 | 108.13 | 108.13 | 108.31 | 108.31 | -0.77% | 957,614 |
| Mar 3, 2025 | 109.72 | 109.72 | 110.61 | 110.61 | 108.39 | 108.39 | 109.15 | 109.15 | 0.30% | 1,017,551 |
| Feb 28, 2025 | 109.39 | 109.39 | 109.60 | 109.60 | 107.95 | 107.95 | 108.82 | 108.82 | 0.17% | 718,801 |
| Feb 27, 2025 | 109.03 | 107.43 | 109.65 | 108.05 | 108.33 | 106.74 | 108.64 | 107.05 | -1.67% | 973,287 |
| Feb 26, 2025 | 110.41 | 108.79 | 111.44 | 109.81 | 110.04 | 108.43 | 110.49 | 108.87 | 0.54% | 1,217,500 |
| Feb 25, 2025 | 110.70 | 109.08 | 111.34 | 109.71 | 109.71 | 108.10 | 109.90 | 108.29 | -0.34% | 642,334 |
| Feb 24, 2025 | 109.96 | 108.35 | 111.41 | 109.78 | 109.40 | 107.80 | 110.27 | 108.66 | -0.23% | 912,209 |
| Feb 21, 2025 | 109.70 | 108.09 | 111.09 | 109.46 | 109.25 | 107.65 | 110.52 | 108.90 | 2.35% | 868,100 |
| Feb 20, 2025 | 106.38 | 104.82 | 107.98 | 106.40 | 106.13 | 104.58 | 107.98 | 106.40 | 1.39% | 1,129,869 |
| Feb 19, 2025 | 106.72 | 105.16 | 107.33 | 105.76 | 106.36 | 104.80 | 106.50 | 104.94 | -1.13% | 1,084,500 |
| Feb 18, 2025 | 108.11 | 106.52 | 108.49 | 106.90 | 107.44 | 105.86 | 107.72 | 106.14 | 0.18% | 1,377,400 |
| Feb 14, 2025 | 108.78 | 107.19 | 109.33 | 107.73 | 107.42 | 105.85 | 107.53 | 105.96 | -1.69% | 864,531 |
| Feb 13, 2025 | 109.45 | 107.85 | 109.77 | 108.16 | 108.68 | 107.09 | 109.38 | 107.78 | 2.78% | 1,439,588 |
| Feb 12, 2025 | 107.00 | 105.43 | 107.21 | 105.64 | 105.72 | 104.17 | 106.42 | 104.86 | -1.58% | 1,026,231 |
| Feb 11, 2025 | 107.24 | 105.67 | 108.40 | 106.82 | 107.24 | 105.67 | 108.13 | 106.55 | -0.30% | 866,843 |
| Feb 10, 2025 | 109.41 | 107.81 | 109.50 | 107.89 | 108.19 | 106.60 | 108.46 | 106.87 | -1.84% | 1,166,360 |
| Feb 7, 2025 | 111.08 | 109.45 | 111.36 | 109.73 | 110.18 | 108.56 | 110.49 | 108.87 | -1.21% | 976,700 |
| Feb 6, 2025 | 112.59 | 110.94 | 112.92 | 111.26 | 111.25 | 109.62 | 111.84 | 110.20 | 0.33% | 1,098,763 |
| Feb 5, 2025 | 113.16 | 111.51 | 113.25 | 111.59 | 111.36 | 109.73 | 111.47 | 109.84 | -3.86% | 1,413,249 |
| Feb 4, 2025 | 116.88 | 115.17 | 117.53 | 115.81 | 115.83 | 114.13 | 115.95 | 114.25 | -0.84% | 1,136,010 |
| Feb 3, 2025 | 115.70 | 114.01 | 118.50 | 116.77 | 115.24 | 113.55 | 116.93 | 115.22 | -2.53% | 1,639,336 |