Diageo (DEO)
NYSE: DEO
· Real-Time Price · USD
94.14
0.50 (0.53%)
At close: Sep 26, 2025, 3:59 PM
94.39
0.27%
After-hours: Sep 26, 2025, 07:59 PM EDT
DEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 93.54 | 94.27 | 93.42 | 94.15 | 94.15 | 0.54% | 1,166,370 |
| Sep 25, 2025 | 95.94 | 95.94 | 93.62 | 93.64 | 93.64 | -1.91% | 2,570,507 |
| Sep 24, 2025 | 95.33 | 95.86 | 95.12 | 95.46 | 95.46 | -0.90% | 2,454,633 |
| Sep 23, 2025 | 96.77 | 96.92 | 96.00 | 96.33 | 96.33 | 0.36% | 1,745,745 |
| Sep 22, 2025 | 97.00 | 97.18 | 95.94 | 95.98 | 95.98 | -1.70% | 1,798,265 |
| Sep 19, 2025 | 98.24 | 98.74 | 97.58 | 97.64 | 97.64 | -0.57% | 1,026,600 |
| Sep 18, 2025 | 98.73 | 99.09 | 97.98 | 98.20 | 98.20 | -0.86% | 1,198,945 |
| Sep 17, 2025 | 100.16 | 101.06 | 98.97 | 99.05 | 99.05 | -1.02% | 2,024,362 |
| Sep 16, 2025 | 100.84 | 101.10 | 99.93 | 100.07 | 100.07 | -0.39% | 2,090,537 |
| Sep 15, 2025 | 102.18 | 102.47 | 100.27 | 100.46 | 100.46 | -1.24% | 1,688,136 |
| Sep 12, 2025 | 103.01 | 103.24 | 101.62 | 101.72 | 101.72 | -1.90% | 826,800 |
| Sep 11, 2025 | 103.94 | 104.45 | 103.66 | 103.69 | 103.69 | -0.58% | 691,200 |
| Sep 10, 2025 | 104.37 | 104.91 | 104.13 | 104.30 | 104.30 | -0.66% | 769,482 |
| Sep 9, 2025 | 105.61 | 106.29 | 104.79 | 104.99 | 104.99 | -1.33% | 1,085,602 |
| Sep 8, 2025 | 108.07 | 108.07 | 106.22 | 106.40 | 106.40 | -3.49% | 915,477 |
| Sep 5, 2025 | 109.63 | 111.19 | 109.54 | 110.25 | 110.25 | 0.46% | 858,911 |
| Sep 4, 2025 | 110.10 | 110.31 | 109.43 | 109.74 | 109.74 | -0.25% | 717,600 |
| Sep 3, 2025 | 110.58 | 110.67 | 109.74 | 110.02 | 110.02 | -0.61% | 604,501 |
| Sep 2, 2025 | 110.11 | 110.81 | 109.92 | 110.70 | 110.70 | -1.01% | 1,094,464 |
| Aug 29, 2025 | 110.91 | 112.23 | 110.86 | 111.83 | 111.83 | -0.30% | 937,904 |