Skip to main content

Diageo plc Common Stock (NY:DEO)

103.92 +3.08 (+3.05%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 99.86 100.92 99.68 100.84 1,163,669 +0.40(+0.40%)
Jun 27, 2025 100.16 100.75 99.88 100.44 920,283 -0.10(-0.10%)
Jun 26, 2025 100.97 101.24 100.40 100.54 722,792 +0.68(+0.68%)
Jun 25, 2025 100.00 100.00 99.39 99.86 992,687 -1.34(-1.32%)
Jun 24, 2025 100.72 101.81 100.60 101.20 969,755 +0.90(+0.90%)
Jun 23, 2025 99.71 100.59 99.26 100.30 1,589,103 -0.42(-0.42%)
Jun 20, 2025 102.24 102.55 100.66 100.72 1,070,658 -0.91(-0.90%)
Jun 18, 2025 102.12 102.57 101.55 101.63 748,193 -0.64(-0.63%)
Jun 17, 2025 102.76 103.50 102.25 102.27 995,398 -0.84(-0.81%)
Jun 16, 2025 105.40 106.12 103.01 103.11 2,068,720 -2.18(-2.07%)
Jun 13, 2025 106.08 106.50 104.97 105.29 664,131 -2.02(-1.88%)
Jun 12, 2025 107.25 107.40 106.77 107.31 733,404 +0.64(+0.60%)
Jun 11, 2025 107.28 107.33 106.35 106.67 813,859 -1.01(-0.94%)
Jun 10, 2025 107.23 108.00 106.67 107.68 591,051 +0.41(+0.38%)
Jun 09, 2025 106.95 107.59 106.33 107.27 1,086,336 +2.14(+2.04%)
Jun 06, 2025 105.00 105.31 104.23 105.13 741,690 -0.07(-0.07%)
Jun 05, 2025 108.37 108.50 105.13 105.20 942,137 -5.62(-5.07%)
Jun 04, 2025 110.44 110.98 109.82 110.82 751,908 +3.23(+3.00%)
Jun 03, 2025 107.39 108.05 106.79 107.59 737,087 -1.08(-0.99%)
Jun 02, 2025 108.28 108.73 107.42 108.67 694,938 -0.35(-0.32%)
May 30, 2025 109.61 109.92 108.74 109.02 635,425 -0.63(-0.57%)
May 29, 2025 109.33 109.85 108.52 109.65 708,859 +1.57(+1.45%)
May 28, 2025 108.92 109.24 107.91 108.08 568,962 -1.87(-1.70%)
May 27, 2025 110.27 110.49 109.54 109.95 670,689 +0.75(+0.69%)
May 23, 2025 108.19 109.58 108.04 109.20 885,582 -1.66(-1.50%)
May 22, 2025 111.13 111.63 110.58 110.86 651,669 -3.08(-2.70%)
May 21, 2025 114.63 115.00 113.79 113.94 567,822 -0.35(-0.31%)
May 20, 2025 114.39 114.75 114.00 114.29 630,753 +0.05(+0.04%)
May 19, 2025 113.48 114.34 113.42 114.24 750,914 -0.81(-0.70%)
May 16, 2025 114.12 115.11 113.55 115.05 655,883 +0.26(+0.23%)
May 15, 2025 113.19 114.83 113.03 114.79 676,274 +2.05(+1.82%)
May 14, 2025 112.51 113.17 112.06 112.74 803,872 +0.47(+0.42%)
May 13, 2025 113.29 113.40 111.91 112.27 806,241 -2.60(-2.26%)
May 12, 2025 115.47 115.47 114.07 114.87 1,037,432 -0.52(-0.45%)
May 09, 2025 115.79 116.36 115.25 115.39 621,354 -0.01(-0.01%)
May 08, 2025 116.67 116.69 115.28 115.40 888,974 -0.35(-0.30%)
May 07, 2025 116.40 116.40 115.07 115.75 1,024,304 +1.08(+0.94%)
May 06, 2025 116.29 116.32 114.15 114.67 1,090,828 +1.55(+1.37%)
May 05, 2025 114.00 114.17 112.97 113.12 473,229 -0.16(-0.14%)
May 02, 2025 113.10 113.40 112.39 113.28 490,977 +1.97(+1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.