Diageo (DEO)
NYSE: DEO
· Real-Time Price · USD
110.70
-0.27 (-0.24%)
At close: Aug 14, 2025, 3:59 PM
111.07
0.33%
Pre-market: Aug 15, 2025, 09:15 AM EDT
DEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 110.31 | 110.71 | 109.60 | 110.71 | 110.71 | -0.23% | 939,355 |
| Aug 13, 2025 | 110.00 | 111.23 | 109.73 | 110.97 | 110.97 | -0.42% | 1,323,600 |
| Aug 12, 2025 | 111.39 | 112.35 | 111.21 | 111.44 | 111.44 | -0.10% | 808,136 |
| Aug 11, 2025 | 110.05 | 111.65 | 109.98 | 111.55 | 111.55 | 1.90% | 1,549,171 |
| Aug 8, 2025 | 108.95 | 109.82 | 108.66 | 109.47 | 109.47 | 0.43% | 1,049,940 |
| Aug 7, 2025 | 106.97 | 109.27 | 106.97 | 109.00 | 109.00 | 1.90% | 1,793,800 |
| Aug 6, 2025 | 105.51 | 107.22 | 105.37 | 106.97 | 106.97 | 5.18% | 2,837,863 |
| Aug 5, 2025 | 101.15 | 102.64 | 100.38 | 101.70 | 101.70 | 3.60% | 2,217,889 |
| Aug 4, 2025 | 96.50 | 98.68 | 96.45 | 98.17 | 98.17 | 0.73% | 2,439,970 |
| Aug 1, 2025 | 98.26 | 98.49 | 97.10 | 97.46 | 97.46 | -0.50% | 1,740,300 |
| Jul 31, 2025 | 99.16 | 99.51 | 97.69 | 97.95 | 97.95 | -4.74% | 3,071,800 |
| Jul 30, 2025 | 103.19 | 104.09 | 102.44 | 102.82 | 102.82 | -1.44% | 1,168,564 |
| Jul 29, 2025 | 103.62 | 104.39 | 103.09 | 104.32 | 104.32 | 0.12% | 1,506,451 |
| Jul 28, 2025 | 104.56 | 104.88 | 103.95 | 104.19 | 104.19 | -2.67% | 1,025,500 |
| Jul 25, 2025 | 105.68 | 107.14 | 105.30 | 107.05 | 107.05 | 1.43% | 862,800 |
| Jul 24, 2025 | 106.79 | 107.55 | 105.48 | 105.54 | 105.54 | -0.51% | 1,108,300 |
| Jul 23, 2025 | 105.95 | 107.39 | 105.19 | 106.08 | 106.08 | 0.54% | 1,398,602 |
| Jul 22, 2025 | 103.63 | 105.53 | 103.48 | 105.51 | 105.51 | 3.18% | 1,050,650 |
| Jul 21, 2025 | 103.05 | 104.08 | 102.10 | 102.26 | 102.26 | -0.96% | 1,966,600 |
| Jul 18, 2025 | 103.80 | 104.18 | 103.09 | 103.25 | 103.25 | 0.09% | 916,746 |