Diageo (DEO)
NYSE: DEO
· Real-Time Price · USD
106.86
-3.39 (-3.07%)
At close: Sep 08, 2025, 10:32 AM
DEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 113.26 | 113.28 | 111.87 | 112.17 | 112.17 | 0.12% | 719,200 |
| Aug 27, 2025 | 111.20 | 112.04 | 110.94 | 112.03 | 112.03 | 0.78% | 648,000 |
| Aug 26, 2025 | 113.36 | 113.36 | 111.05 | 111.16 | 111.16 | -2.18% | 1,432,611 |
| Aug 25, 2025 | 114.74 | 114.78 | 113.52 | 113.64 | 113.64 | -1.47% | 536,745 |
| Aug 22, 2025 | 114.56 | 116.41 | 114.56 | 115.33 | 115.33 | 0.81% | 1,066,029 |
| Aug 21, 2025 | 114.08 | 114.76 | 113.62 | 114.40 | 114.40 | -0.74% | 1,214,477 |
| Aug 20, 2025 | 114.67 | 115.78 | 114.61 | 115.25 | 115.25 | 1.03% | 2,036,687 |
| Aug 19, 2025 | 112.87 | 114.39 | 112.84 | 114.07 | 114.07 | 3.10% | 1,441,054 |
| Aug 18, 2025 | 109.72 | 111.10 | 109.67 | 110.64 | 110.64 | -0.28% | 1,391,800 |
| Aug 15, 2025 | 111.50 | 111.71 | 110.49 | 110.95 | 110.95 | 0.22% | 712,700 |
| Aug 14, 2025 | 110.31 | 110.72 | 109.60 | 110.71 | 110.71 | -0.23% | 958,929 |
| 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 |