Diageo (DEO)
107.10
-0.90 (-0.83%)
At close: Mar 21, 2025, 3:59 PM
108.70
1.49%
After-hours: Mar 21, 2025, 07:00 PM EDT
DEO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 106.49 | 108.12 | 106.46 | 108.00 | 1.56 | 1.47% | 845,009 |
| Mar 19, 2025 | 107.29 | 108.05 | 105.23 | 106.44 | -1.69 | -1.56% | 1,990,572 |
| Mar 18, 2025 | 108.87 | 109.48 | 108.07 | 108.13 | -1.16 | -1.06% | 818,467 |
| Mar 17, 2025 | 107.61 | 109.45 | 107.61 | 109.29 | 1.64 | 1.52% | 1,307,000 |
| Mar 14, 2025 | 107.31 | 107.88 | 107.06 | 107.65 | -0.30 | -0.28% | 1,047,820 |
| Mar 13, 2025 | 107.75 | 108.77 | 107.57 | 107.95 | -0.47 | -0.43% | 1,364,249 |
| Mar 12, 2025 | 110.32 | 110.40 | 108.12 | 108.42 | -1.98 | -1.79% | 699,379 |
| Mar 11, 2025 | 111.66 | 111.70 | 109.54 | 110.40 | -1.79 | -1.60% | 989,265 |
| Mar 10, 2025 | 111.64 | 114.16 | 111.35 | 112.19 | -0.65 | -0.58% | 1,773,656 |
| Mar 7, 2025 | 111.37 | 113.56 | 111.37 | 112.84 | -1.35 | -1.18% | 1,381,800 |
| Mar 6, 2025 | 111.08 | 114.47 | 111.00 | 114.19 | 0.22 | 0.19% | 1,126,418 |
| Mar 5, 2025 | 113.81 | 114.25 | 112.91 | 113.97 | 5.66 | 5.23% | 1,235,911 |
| Mar 4, 2025 | 109.10 | 109.91 | 108.13 | 108.31 | -0.84 | -0.77% | 957,614 |
| Mar 3, 2025 | 109.72 | 110.61 | 108.39 | 109.15 | 0.33 | 0.30% | 1,017,551 |
| Feb 28, 2025 | 109.39 | 109.60 | 107.95 | 108.82 | 0.18 | 0.17% | 718,801 |
| Feb 27, 2025 | 109.03 | 109.65 | 108.33 | 108.64 | -1.85 | -1.67% | 973,287 |
| Feb 26, 2025 | 110.41 | 111.44 | 110.04 | 110.49 | 0.59 | 0.54% | 1,217,500 |
| Feb 25, 2025 | 110.70 | 111.34 | 109.71 | 109.90 | -0.37 | -0.34% | 642,334 |
| Feb 24, 2025 | 109.96 | 111.41 | 109.40 | 110.27 | -0.25 | -0.23% | 912,209 |
| Feb 21, 2025 | 109.70 | 111.09 | 109.25 | 110.52 | 2.54 | 2.35% | 868,100 |
| Feb 20, 2025 | 106.38 | 107.98 | 106.13 | 107.98 | 1.48 | 1.39% | 1,129,869 |
| Feb 19, 2025 | 106.72 | 107.33 | 106.36 | 106.50 | -1.22 | -1.13% | 1,084,500 |
| Feb 18, 2025 | 108.11 | 108.49 | 107.44 | 107.72 | 0.19 | 0.18% | 1,377,400 |
| Feb 14, 2025 | 108.78 | 109.33 | 107.42 | 107.53 | -1.85 | -1.69% | 864,531 |
| Feb 13, 2025 | 109.45 | 109.77 | 108.68 | 109.38 | 2.96 | 2.78% | 1,439,588 |
| Feb 12, 2025 | 107.00 | 107.21 | 105.72 | 106.42 | -1.71 | -1.58% | 1,026,231 |
| Feb 11, 2025 | 107.24 | 108.40 | 107.24 | 108.13 | -0.33 | -0.30% | 866,843 |
| Feb 10, 2025 | 109.41 | 109.50 | 108.19 | 108.46 | -2.03 | -1.84% | 1,166,360 |
| Feb 7, 2025 | 111.08 | 111.36 | 110.18 | 110.49 | -1.35 | -1.21% | 976,700 |
| Feb 6, 2025 | 112.59 | 112.92 | 111.25 | 111.84 | 0.37 | 0.33% | 1,098,763 |
| Feb 5, 2025 | 113.16 | 113.25 | 111.36 | 111.47 | -4.48 | -3.86% | 1,413,249 |
| Feb 4, 2025 | 116.88 | 117.53 | 115.83 | 115.95 | -0.98 | -0.84% | 1,136,010 |
| Feb 3, 2025 | 115.70 | 118.50 | 115.24 | 116.93 | -3.04 | -2.53% | 1,639,336 |
| Jan 31, 2025 | 119.52 | 121.49 | 119.12 | 119.97 | -1.60 | -1.32% | 990,410 |
| Jan 30, 2025 | 121.68 | 122.43 | 120.87 | 121.57 | 0.87 | 0.72% | 955,054 |
| Jan 29, 2025 | 121.77 | 122.10 | 120.42 | 120.70 | -2.84 | -2.30% | 770,823 |
| Jan 28, 2025 | 125.40 | 125.56 | 123.28 | 123.54 | -2.13 | -1.69% | 742,110 |
| Jan 27, 2025 | 124.29 | 125.94 | 123.61 | 125.67 | 1.22 | 0.98% | 1,265,742 |
| Jan 24, 2025 | 124.21 | 125.10 | 123.05 | 124.45 | 5.47 | 4.60% | 1,855,300 |
| Jan 23, 2025 | 118.01 | 119.44 | 117.30 | 118.98 | 1.33 | 1.13% | 765,352 |
| Jan 22, 2025 | 118.81 | 118.89 | 117.48 | 117.65 | -2.08 | -1.74% | 835,400 |
| Jan 21, 2025 | 119.20 | 120.45 | 119.04 | 119.73 | 0.94 | 0.79% | 1,075,439 |
| Jan 17, 2025 | 118.43 | 119.09 | 118.04 | 118.79 | 1.42 | 1.21% | 895,669 |
| Jan 16, 2025 | 115.68 | 117.38 | 115.12 | 117.37 | 1.43 | 1.23% | 907,200 |
| Jan 15, 2025 | 115.95 | 116.69 | 115.32 | 115.94 | 1.44 | 1.26% | 811,521 |
| Jan 14, 2025 | 114.40 | 115.03 | 113.99 | 114.50 | -2.17 | -1.86% | 1,197,496 |
| Jan 13, 2025 | 115.84 | 117.05 | 115.16 | 116.67 | -1.56 | -1.32% | 2,269,305 |
| Jan 10, 2025 | 122.25 | 122.25 | 118.22 | 118.23 | -7.21 | -5.75% | 1,305,764 |
| Jan 8, 2025 | 124.49 | 125.52 | 124.16 | 125.44 | 0.56 | 0.45% | 620,700 |
| Jan 7, 2025 | 125.98 | 126.73 | 124.54 | 124.88 | -0.44 | -0.35% | 931,700 |