Diageo plc Common Stock (DEO)

80.65
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 8:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diageo plc Common Stock (DEO)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202678.4381.3478.4080.653,046,62580.65
4/29/202678.3778.3877.1277.401,604,28377.40
4/28/202679.6579.8078.8678.95827,47478.95
4/27/202679.1379.5478.9879.00980,60379.00
4/24/202679.4479.8879.0279.29632,90679.29
4/23/202679.4680.2478.7379.371,004,20379.37
4/22/202680.3180.6079.6979.951,716,50479.95
4/21/202682.1782.6781.5581.601,811,97281.60
4/20/202682.2282.7881.8082.161,321,13182.16
4/17/202681.9082.7181.5181.882,033,66481.88
4/16/202680.2480.7480.0180.041,301,11179.24
4/15/202680.9480.9672.7579.662,956,43878.86
4/14/202681.1681.3080.4480.502,148,51979.70
4/13/202677.2079.4377.1679.251,951,25978.46
4/10/202678.7178.8477.3477.451,307,02876.68
4/09/202676.3179.0675.9778.531,333,26477.75
4/08/202677.7578.0576.8177.091,652,70476.32
4/07/202674.2374.4173.4374.121,211,11373.38
4/06/202673.4675.1973.1174.941,796,50574.19
4/02/202674.0474.2572.9873.321,728,65472.59
4/01/202674.3174.7873.4874.631,181,08873.88
3/31/202674.6274.6773.1474.452,595,98373.71
3/30/202674.2175.1173.1973.453,039,22372.72
3/27/202673.5974.6173.2674.071,706,57373.33
3/26/202674.1375.3873.5473.741,982,94873.00
3/25/202673.6874.1072.9074.051,250,17873.31
3/24/202672.8173.4772.4572.471,660,26771.75
3/23/202673.9875.3173.7074.131,285,18773.39
3/20/202674.6674.8873.6473.872,525,90873.13
3/19/202674.7375.5174.4674.601,582,24173.85
3/18/202676.1876.1875.1175.191,243,24774.44
3/17/202677.3377.4876.8076.811,381,09376.04
3/16/202678.0478.4276.6976.901,616,88776.13
3/13/202677.5477.9977.2077.371,732,05876.60
3/12/202678.4178.5675.7776.754,466,58775.98
3/11/202681.4781.4779.6879.681,601,90278.88
3/10/202680.9882.7480.4581.352,104,01680.54
3/09/202681.0982.4180.6182.071,632,30181.25
3/06/202681.9982.8181.5581.801,431,79280.98
3/05/202681.5082.5281.4282.312,068,62081.49
3/04/202684.1084.1480.7982.263,012,30381.44
3/03/202682.6384.6782.2584.123,042,00483.28
3/02/202686.5487.2385.5386.532,373,09185.67
2/27/202687.6589.7387.3089.502,383,48888.61
2/26/202686.9587.2485.1485.523,400,03084.67
2/25/202688.3689.3285.5686.159,486,80385.29
2/24/2026100.92102.73100.90102.141,621,084101.12
2/23/202699.75100.7099.6199.881,039,79698.88
2/20/202699.40100.4998.42100.371,430,42399.37
2/19/202696.4196.9495.4496.481,271,47095.52
2/18/202695.3996.0594.0795.172,655,13694.22
2/17/202697.6298.0596.3696.451,564,72695.49
2/13/2026100.13100.1598.6299.171,161,24398.18
2/12/2026101.06101.2599.81100.051,615,03599.05
2/11/202699.88100.8199.34100.811,463,81999.80
2/10/202698.3899.4497.7099.081,041,22098.09
2/09/202696.7797.1095.6797.101,778,06396.13
2/06/202696.1997.2895.7496.881,433,04395.91
2/05/202697.1097.2996.0297.101,501,76196.13
2/04/202695.1497.7495.1097.261,904,93796.29
2/03/202691.3493.5391.2893.111,240,63492.18
2/02/202691.8092.1490.9491.991,303,51391.07