NYSE : DEO
Diageo plc — Price history
Consumer Staples · Beverages - Wineries & Distilleries · United Kingdom
Last price 91.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 50.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Diageo plc (DEO) closed at 97.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 95.53 | 97.72 | 95.42 | 97.63 | 1,312,724 | +4.48% |
| 2026-10-30 | 93.48 | 94.04 | 93.12 | 93.44 | 928,209 | +2.31% |
| 2026-10-29 | 91.93 | 92.285 | 90.552 | 91.33 | 776,681 | -0.69% |
| 2026-10-28 | 92.54 | 93.025 | 91.34 | 91.96 | 1,024,617 | -1.19% |
| 2026-10-27 | 93.05 | 93.5 | 92.81 | 93.07 | 561,323 | -1.42% |
| 2026-10-26 | 94.76 | 95.05 | 94.25 | 94.41 | 960,304 | -1.63% |
| 2026-10-23 | 96.52 | 96.99 | 95.22 | 95.97 | 987,701 | -0.74% |
| 2026-10-22 | 93.5 | 96.69 | 93.47 | 96.69 | 1,117,218 | +4.14% |
| 2026-10-21 | 93.53 | 93.755 | 92.48 | 92.85 | 1,179,989 | -0.60% |
| 2026-10-20 | 93.79 | 94.2 | 93.38 | 93.41 | 862,960 | -0.09% |
| 2026-10-19 | 93.94 | 94.54 | 93.28 | 93.49 | 1,370,335 | -1.70% |
| 2026-10-16 | 94.25 | 95.54 | 94.205 | 95.11 | 1,060,145 | +2.49% |
| 2026-10-15 | 93.35 | 94.85 | 93.35 | 93.96 | 880,396 | +2.13% |
| 2026-10-14 | 91.281 | 92.088 | 90.45 | 92 | 1,096,506 | +1.74% |
| 2026-10-13 | 91.01 | 91.16 | 90.19 | 90.43 | 1,653,342 | +1.92% |
| 2026-10-12 | 87.4 | 89.3 | 87.4 | 88.73 | 1,689,799 | +2.31% |
| 2026-10-09 | 87.03 | 87.15 | 86.36 | 86.73 | 490,566 | -0.29% |
| 2026-10-08 | 85.53 | 87.17 | 85.1 | 86.98 | 893,459 | +2.66% |
| 2026-10-07 | 85.08 | 85.72 | 84.625 | 84.73 | 1,824,722 | -0.06% |
| 2026-10-06 | 84.86 | 85.29 | 84.493 | 84.78 | 1,144,000 | +0.96% |
| 2026-10-05 | 83.7 | 84.29 | 83.2 | 83.97 | 1,226,383 | -0.92% |
| 2026-10-02 | 85.02 | 85.52 | 84.54 | 84.75 | 1,139,896 | +0.39% |
| 2026-10-01 | 85.05 | 85.2 | 84 | 84.42 | 1,118,799 | -1.38% |
| 2026-09-30 | 86.56 | 86.66 | 85.6 | 85.6 | 785,826 | +0.30% |
| 2026-09-29 | 84.98 | 85.4 | 84.52 | 85.34 | 756,796 | -1.04% |
| 2026-09-28 | 86.82 | 87.16 | 85.7 | 86.24 | 705,631 | -1.46% |
| 2026-09-25 | 86.97 | 87.56 | 86.76 | 87.52 | 580,559 | +0.79% |
| 2026-09-24 | 87.23 | 87.4 | 86.5 | 86.83 | 882,414 | +0.84% |
| 2026-09-23 | 86.58 | 86.74 | 85.59 | 86.11 | 816,657 | -1.44% |
| 2026-09-22 | 87.53 | 88.13 | 87.1 | 87.37 | 573,942 | +0.63% |
| 2026-09-21 | 85.74 | 87.05 | 85.08 | 86.82 | 795,523 | +1.44% |
| 2026-09-18 | 85.97 | 86.22 | 85.52 | 85.59 | 985,205 | -1.30% |
| 2026-09-17 | 86.91 | 87.13 | 86.1 | 86.72 | 1,508,639 | -0.26% |
| 2026-09-16 | 87.56 | 87.73 | 86.61 | 86.95 | 1,381,407 | +0.17% |
| 2026-09-15 | 87.1 | 87.465 | 86.625 | 86.8 | 650,390 | -1.79% |
| 2026-09-14 | 89.05 | 89.46 | 88.26 | 88.38 | 965,216 | +2.02% |
| 2026-09-11 | 87.23 | 87.42 | 85.81 | 86.63 | 1,550,919 | +0.37% |
| 2026-09-10 | 86.37 | 86.92 | 85.74 | 86.31 | 891,622 | +0.24% |
| 2026-09-09 | 87.25 | 87.505 | 85.91 | 86.1 | 1,590,337 | -1.19% |
| 2026-09-08 | 88.28 | 88.93 | 87.12 | 87.14 | 861,222 | -2.30% |
| 2026-09-04 | 90.25 | 90.7 | 89.14 | 89.19 | 1,068,504 | -1.64% |
| 2026-09-03 | 90.73 | 90.87 | 89.64 | 90.68 | 691,868 | -0.50% |
| 2026-09-02 | 90.4 | 91.73 | 90.225 | 91.14 | 840,963 | +1.20% |
| 2026-09-01 | 90.3 | 91.17 | 89.865 | 90.06 | 949,835 | -1.95% |
| 2026-08-31 | 92.6 | 92.73 | 91.63 | 91.85 | 507,275 | -1.23% |
| 2026-08-28 | 92.78 | 93.18 | 92.32 | 92.99 | 486,789 | +0.98% |
| 2026-08-27 | 92.38 | 92.74 | 91.97 | 92.09 | 607,705 | -1.69% |
| 2026-08-26 | 95.49 | 95.49 | 93.62 | 93.67 | 1,618,425 | -1.14% |
| 2026-08-25 | 94.68 | 95.08 | 94.18 | 94.75 | 1,007,988 | -1.37% |
| 2026-08-24 | 95.34 | 96.99 | 95.34 | 96.07 | 712,086 | +1.53% |
| 2026-08-21 | 93.51 | 94.63 | 93 | 94.62 | 1,049,699 | +0.82% |
| 2026-08-20 | 93.52 | 94.4 | 93.07 | 93.85 | 856,431 | +1.02% |
| 2026-08-19 | 90.75 | 93.12 | 90.355 | 92.9 | 917,247 | +2.11% |
| 2026-08-18 | 92.13 | 92.19 | 90.97 | 90.98 | 618,928 | -0.91% |
| 2026-08-17 | 93.67 | 94.15 | 91.79 | 91.82 | 1,172,267 | -3.79% |
| 2026-08-14 | 95.44 | 95.83 | 95.06 | 95.44 | 623,662 | +0.45% |
| 2026-08-13 | 94.23 | 95.34 | 94.06 | 95.01 | 1,161,650 | +1.12% |
| 2026-08-12 | 93.42 | 94 | 93.16 | 93.96 | 1,038,572 | -1.03% |
| 2026-08-11 | 94.94 | 95.83 | 94.7 | 94.94 | 1,600,782 | -2.23% |
| 2026-08-10 | 96.04 | 97.13 | 95.8 | 97.11 | 1,786,404 | +0.79% |
| 2026-08-07 | 96.82 | 97.06 | 95.93 | 96.35 | 3,135,692 | +3.83% |
| 2026-08-06 | 93.98 | 94.21 | 91.17 | 92.8 | 3,518,404 | +4.94% |
| 2026-08-05 | 88.8 | 88.805 | 87.26 | 88.43 | 1,890,381 | +0.68% |
| 2026-08-04 | 87.44 | 88.135 | 87.09 | 87.83 | 1,450,095 | -0.77% |
| 2026-08-03 | 89.53 | 90.125 | 88.37 | 88.51 | 853,960 | +0.51% |
| 2026-07-31 | 87.84 | 88.505 | 87.38 | 88.06 | 864,588 | -1.12% |
| 2026-07-30 | 88.94 | 89.17 | 87.88 | 89.06 | 1,132,646 | -0.11% |
| 2026-07-29 | 86.85 | 89.51 | 86.85 | 89.16 | 1,537,509 | +0.29% |
| 2026-07-28 | 87.69 | 89.665 | 87.65 | 88.9 | 1,331,752 | +4.39% |
| 2026-07-27 | 83.99 | 85.83 | 83.9 | 85.16 | 1,134,610 | +2.50% |
| 2026-07-24 | 82.52 | 83.6 | 82 | 83.08 | 845,428 | +1.00% |
| 2026-07-23 | 82.15 | 82.41 | 81.41 | 82.26 | 945,488 | -2.45% |
| 2026-07-22 | 85.71 | 85.804 | 84.27 | 84.33 | 866,899 | +0.93% |
| 2026-07-21 | 84.48 | 84.92 | 83.525 | 83.55 | 632,950 | -1.52% |
| 2026-07-20 | 84.57 | 85 | 84.07 | 84.84 | 939,595 | +1.00% |
| 2026-07-17 | 85.27 | 85.89 | 83.39 | 84 | 775,474 | -1.73% |
| 2026-07-16 | 83.45 | 85.65 | 83.4 | 85.48 | 1,261,676 | +3.98% |
| 2026-07-15 | 81.45 | 82.93 | 81.27 | 82.21 | 831,308 | +1.57% |
| 2026-07-14 | 81.77 | 81.91 | 80.59 | 80.94 | 1,049,318 | -1.89% |
| 2026-07-13 | 83.53 | 84.58 | 82.31 | 82.5 | 966,938 | +0.57% |
| 2026-07-10 | 80.49 | 82.11 | 80.42 | 82.03 | 562,310 | +1.76% |
| 2026-07-09 | 79.44 | 81.11 | 79.39 | 80.61 | 808,082 | -0.30% |
| 2026-07-08 | 82.05 | 82.07 | 80.23 | 80.85 | 948,566 | -2.40% |
| 2026-07-07 | 84.9 | 85.1 | 82.78 | 82.84 | 939,512 | +1.43% |
| 2026-07-06 | 82.02 | 82.02 | 80.335 | 81.67 | 968,524 | -0.60% |
| 2026-07-02 | 81.01 | 82.555 | 81.01 | 82.16 | 1,000,530 | +4.40% |
| 2026-07-01 | 78.8 | 79.14 | 77.79 | 78.7 | 1,291,674 | -2.09% |
| 2026-06-30 | 81.75 | 81.84 | 80.315 | 80.38 | 911,809 | -3.39% |
| 2026-06-29 | 84.67 | 84.83 | 82.72 | 83.2 | 1,142,601 | -0.37% |
| 2026-06-26 | 82.74 | 83.64 | 82.73 | 83.51 | 806,591 | +1.09% |
| 2026-06-25 | 82.79 | 83.64 | 82.17 | 82.61 | 1,050,593 | -0.43% |
| 2026-06-24 | 82.49 | 83.48 | 82.27 | 82.97 | 794,557 | +0.89% |
| 2026-06-23 | 81.48 | 82.4 | 81.35 | 82.24 | 1,317,434 | +3.33% |
| 2026-06-22 | 79.68 | 80.62 | 79.385 | 79.59 | 1,326,694 | -1.07% |
| 2026-06-18 | 79.75 | 81.234 | 79.63 | 80.45 | 1,599,189 | +2.04% |
| 2026-06-17 | 80.97 | 81.5 | 78.485 | 78.84 | 1,146,196 | -2.11% |
| 2026-06-16 | 80.57 | 81.39 | 80.42 | 80.54 | 1,050,022 | +0.31% |
| 2026-06-15 | 81.86 | 82.1 | 80.25 | 80.29 | 1,360,256 | -1.83% |
| 2026-06-12 | 81.38 | 81.84 | 80.52 | 81.79 | 1,402,413 | +0.83% |
| 2026-06-11 | 80.94 | 81.99 | 80.16 | 81.12 | 1,587,116 | +1.68% |
| 2026-06-10 | 79.4 | 80.96 | 79.25 | 79.78 | 1,325,845 | -0.78% |
| 2026-06-09 | 81.08 | 81.73 | 80.225 | 80.41 | 1,769,323 | +0.21% |
| 2026-06-08 | 79.82 | 80.53 | 79.76 | 80.24 | 1,270,363 | -0.24% |
| 2026-06-05 | 80.63 | 80.995 | 79.6 | 80.43 | 1,399,154 | +1.89% |
| 2026-06-04 | 79.82 | 79.95 | 78.725 | 78.94 | 2,430,417 | +0.34% |
| 2026-06-03 | 79.28 | 79.515 | 78.595 | 78.67 | 880,988 | -0.77% |
| 2026-06-02 | 79.67 | 79.97 | 78.98 | 79.28 | 1,058,650 | -0.74% |
| 2026-06-01 | 81.56 | 81.7 | 79.72 | 79.87 | 1,352,397 | -3.14% |
| 2026-05-29 | 83.44 | 83.965 | 82.46 | 82.46 | 839,247 | -2.52% |
| 2026-05-28 | 85.32 | 85.67 | 84.57 | 84.59 | 957,982 | -2.28% |
| 2026-05-27 | 86.75 | 87.48 | 86.31 | 86.56 | 962,806 | +1.82% |
| 2026-05-26 | 86.28 | 86.41 | 84.545 | 85.01 | 866,921 | -1.30% |
| 2026-05-22 | 85.95 | 86.6 | 85.811 | 86.13 | 556,525 | +0.17% |
| 2026-05-21 | 84.845 | 86.445 | 83.975 | 85.98 | 694,252 | +1.01% |
| 2026-05-20 | 84.255 | 85.38 | 83.6 | 85.12 | 764,366 | +0.98% |
| 2026-05-19 | 84.21 | 84.67 | 83.67 | 84.29 | 1,183,917 | +0.61% |
| 2026-05-18 | 82.19 | 83.88 | 82.17 | 83.78 | 940,917 | +2.56% |
| 2026-05-15 | 81.64 | 82.05 | 81.22 | 81.69 | 826,391 | +1.38% |
| 2026-05-14 | 80.84 | 81.41 | 80.469 | 80.58 | 1,243,456 | -0.14% |
| 2026-05-13 | 80.64 | 81.12 | 79.98 | 80.69 | 839,248 | -0.52% |