Dark

DEO
Diageo plc
stock NYSE ADR

At Close

Jul 17, 2026 3:59:50 PM EDT

83.99USD-1.743%(-1.49)775,475

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

85.18USD-0.351%(-0.30)16,721

After-hours

Jul 17, 2026 4:00:30 PM EDT

84.00USD+0.012%(+0.01)40,520

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	85.2700	85.8900	83.390000	84.0000	-1.731%	775,475	0.000%
2026-07-16	83.4500	85.6500	83.400000	85.4800	+3.978%	1,261,677	-1.731%
2026-07-15	81.4500	82.9300	81.270000	82.2100	+1.569%	831,309	+2.177%
2026-07-14	81.7700	81.9100	80.590000	80.9400	-1.891%	1,049,319	+3.781%
2026-07-13	83.5300	84.5800	82.310000	82.5000	+0.573%	966,939	+1.818%
2026-07-10	80.4900	82.1100	80.420000	82.0300	+1.762%	562,310	+2.402%
2026-07-09	79.4400	81.1100	79.390000	80.6100	-0.297%	808,083	+4.205%
2026-07-08	82.0500	82.0700	80.230000	80.8500	-2.402%	948,566	+3.896%
2026-07-07	84.9000	85.1000	82.780000	82.8400	+1.433%	939,513	+1.400%
2026-07-06	82.0200	82.0200	80.335000	81.6700	-0.596%	968,525	+2.853%
2026-07-02	81.0100	82.5550	81.010000	82.1600	+4.396%	1,000,531	+2.240%
2026-07-01	78.8000	79.1401	77.790000	78.7000	-2.090%	1,291,578	+6.734%
2026-06-30	81.7500	81.8400	80.315000	80.3800	-3.389%	911,809	+4.504%
2026-06-29	84.6700	84.8300	82.720000	83.2000	-0.371%	1,142,602	+0.962%
2026-06-26	82.7400	83.6400	82.730000	83.5100	+1.089%	806,592	+0.587%
2026-06-25	82.7900	83.6400	82.170000	82.6100	-0.434%	1,050,593	+1.683%
2026-06-24	82.4900	83.4800	82.270000	82.9700	+0.888%	794,558	+1.241%
2026-06-23	81.4800	82.4000	81.350000	82.2400	+3.330%	1,317,434	+2.140%
2026-06-22	79.6800	80.6200	79.385000	79.5900	-1.069%	1,326,694	+5.541%
2026-06-18	79.7500	81.2344	79.630000	80.4500	+2.042%	1,599,190	+4.413%
2026-06-17	80.9700	81.5000	78.485000	78.8400	-2.111%	1,146,196	+6.545%
2026-06-16	80.5700	81.3900	80.420000	80.5400	+0.311%	1,050,022	+4.296%
2026-06-15	81.8600	82.1000	80.250000	80.2900	-1.834%	1,360,256	+4.621%
2026-06-12	81.3800	81.8400	80.520000	81.7900	+0.826%	1,402,413	+2.702%
2026-06-11	80.9400	81.9900	80.160000	81.1200	+1.680%	1,587,116	+3.550%
2026-06-10	79.4000	80.9600	79.250000	79.7800	-0.783%	1,325,846	+5.290%
2026-06-09	81.0800	81.7300	80.225000	80.4100	+0.212%	1,769,323	+4.465%
2026-06-08	79.8200	80.5300	79.760000	80.2400	-0.236%	1,270,363	+4.686%
2026-06-05	80.6300	80.9950	79.600000	80.4300	+1.888%	1,399,155	+4.439%
2026-06-04	79.8200	79.9500	78.725000	78.9400	+0.343%	2,430,417	+6.410%
2026-06-03	79.2800	79.5150	78.595000	78.6700	-0.769%	880,989	+6.775%
2026-06-02	79.6700	79.9700	78.980000	79.2800	-0.739%	1,058,651	+5.954%
2026-06-01	81.5600	81.7000	79.720100	79.8700	-3.141%	1,352,397	+5.171%
2026-05-29	83.4400	83.9650	82.460000	82.4600	-2.518%	839,248	+1.868%
2026-05-28	85.3200	85.6700	84.570000	84.5900	-2.276%	957,982	-0.697%
2026-05-27	86.7500	87.4800	86.310000	86.5600	+1.823%	962,807	-2.957%
2026-05-26	86.2800	86.4100	84.545000	85.0100	-1.300%	866,921	-1.188%
2026-05-22	85.9500	86.6000	85.811000	86.1300	+0.174%	556,525	-2.473%
2026-05-21	84.8450	86.4450	83.975000	85.9800	+1.010%	693,745	-2.303%
2026-05-20	84.2550	85.3800	83.600000	85.1200	+0.985%	764,366	-1.316%
2026-05-19	84.2100	84.6700	83.670000	84.2900	+0.609%	1,183,917	-0.344%
2026-05-18	82.1900	83.8800	82.170000	83.7800	+2.558%	940,918	+0.263%
2026-05-15	81.6400	82.0500	81.220000	81.6900	+1.378%	826,392	+2.828%
2026-05-14	80.8400	81.4099	80.469100	80.5800	-0.136%	1,243,456	+4.244%
2026-05-13	80.6400	81.1200	79.980000	80.6900	-0.518%	839,249	+4.102%
2026-05-12	81.8700	82.1500	80.944700	81.1100	-1.097%	1,247,419	+3.563%
2026-05-11	83.6200	83.7800	81.360000	82.0100	-2.716%	3,410,069	+2.427%
2026-05-08	83.6600	84.6050	83.560000	84.3000	+1.043%	1,335,908	-0.356%
2026-05-07	83.2000	84.0650	82.760000	83.4300	-1.395%	1,292,562	+0.683%
2026-05-06	85.3200	85.5000	84.350000	84.6100	+5.315%	2,373,232	-0.721%
2026-05-05	79.3650	80.6500	78.850000	80.3400	+2.331%	1,468,858	+4.556%
2026-05-04	79.7450	79.7450	78.250000	78.5100	-1.493%	981,851	+6.993%
2026-05-01	80.8800	81.0600	79.530000	79.7000	-1.178%	1,283,960	+5.395%
2026-04-30	78.4300	81.3360	78.400000	80.6500	+4.199%	3,046,472	+4.154%
2026-04-29	78.3700	78.3800	77.118800	77.4000	-1.963%	1,604,283	+8.527%
2026-04-28	79.6500	79.8000	78.860000	78.9500	-0.063%	827,483	+6.396%
2026-04-27	79.1300	79.5400	78.985000	79.0000	-0.366%	980,601	+6.329%
2026-04-24	79.4400	79.8800	79.020000	79.2900	-0.101%	632,906	+5.940%
2026-04-23	79.4600	80.2400	78.730000	79.3700	-0.725%	1,004,218	+5.833%
2026-04-22	80.3050	80.6000	79.690000	79.9500	-2.022%	1,716,504	+5.066%
2026-04-21	82.1700	82.6700	81.550000	81.6000	-0.682%	1,811,963	+2.941%
2026-04-20	82.2200	82.7800	81.800000	82.1600	+0.342%	1,321,136	+2.240%
2026-04-17	81.9000	82.7100	81.510000	81.8800	+2.299%	2,033,664	+2.589%
2026-04-16	80.2400	80.7400	80.010000	80.0400	+0.477%	1,301,126	+4.948%
2026-04-15	80.9400	80.9600	79.155000	79.6600	-1.043%	2,923,793	+5.448%
2026-04-14	81.1600	81.3000	80.440000	80.5000	+1.577%	2,148,521	+4.348%
2026-04-13	77.2000	79.4300	77.160000	79.2500	+2.324%	1,951,273	+5.994%
2026-04-10	78.7100	78.8400	77.340000	77.4500	-1.375%	1,307,028	+8.457%
2026-04-09	76.3100	79.0600	75.970000	78.5300	+1.868%	1,333,271	+6.965%
2026-04-08	77.7550	78.0500	76.810000	77.0900	+4.007%	1,652,729	+8.964%
2026-04-07	74.2300	74.4100	73.430000	74.1200	-1.094%	1,212,971	+13.330%
2026-04-06	73.4600	75.1950	73.110000	74.9400	+2.209%	1,796,506	+12.090%
2026-04-02	74.0400	74.2450	72.980000	73.3200	-1.755%	1,728,654	+14.566%
2026-04-01	74.3100	74.7786	73.480000	74.6300	+0.242%	1,181,096	+12.555%
2026-03-31	74.6200	74.6700	73.140000	74.4500	+1.361%	2,596,311	+12.827%
2026-03-30	74.2100	75.1100	73.185000	73.4500	-0.837%	3,039,223	+14.364%
2026-03-27	73.5900	74.6150	73.260000	74.0700	+0.448%	1,650,581	+13.406%
2026-03-26	74.1300	75.3800	73.540000	73.7400	-0.419%	1,982,958	+13.914%
2026-03-25	73.6800	74.1000	72.900000	74.0500	+2.180%	1,250,180	+13.437%
2026-03-24	72.8100	73.4700	72.450000	72.4700	-2.239%	1,660,357	+15.910%
2026-03-23	73.9800	75.3100	73.700000	74.1300	+0.352%	1,285,187	+13.314%
2026-03-20	74.6600	74.8800	73.640000	73.8700	-0.979%	2,525,708	+13.713%
2026-03-19	74.7300	75.5100	74.460100	74.6000	-0.785%	1,582,444	+12.601%
2026-03-18	76.1800	76.1800	75.110000	75.1900	-2.109%	1,243,267	+11.717%
2026-03-17	77.3300	77.4793	76.800000	76.8100	-0.117%	1,380,957	+9.361%
2026-03-16	78.0400	78.4200	76.690000	76.9000	-0.607%	1,616,912	+9.233%
2026-03-13	77.5400	77.9900	77.200000	77.3700	+0.808%	1,732,058	+8.569%
2026-03-12	78.4100	78.5600	75.770000	76.7500	-3.677%	4,466,652	+9.446%
2026-03-11	81.4700	81.4700	79.680000	79.6800	-2.053%	1,605,534	+5.422%
2026-03-10	80.9800	82.7400	80.450000	81.3500	-0.877%	2,104,041	+3.258%
2026-03-09	81.0900	82.4100	80.610000	82.0700	+0.330%	1,632,751	+2.352%
2026-03-06	81.9900	82.8120	81.548700	81.8000	-0.620%	1,431,792	+2.689%
2026-03-05	81.5000	82.5200	81.420000	82.3100	+0.061%	2,069,882	+2.053%
2026-03-04	84.1000	84.1400	80.790000	82.2600	-2.211%	3,012,521	+2.115%
2026-03-03	82.6300	84.6700	82.250000	84.1200	-2.785%	2,839,436	-0.143%
2026-03-02	86.5400	87.2300	85.530000	86.5300	-3.318%	2,373,635	-2.924%
2026-02-27	87.6550	89.7257	87.300000	89.5000	+4.654%	2,383,205	-6.145%
2026-02-26	86.9500	87.2400	85.135000	85.5200	-0.731%	3,391,728	-1.777%
2026-02-25	88.3600	89.3200	85.560000	86.1500	-15.655%	9,490,698	-2.496%
2026-02-24	100.9200	102.7350	100.900000	102.1400	+2.263%	1,621,327	-17.760%
2026-02-23	99.7500	100.7000	99.610000	99.8800	-0.488%	1,040,043	-15.899%
2026-02-20	99.4000	100.4900	98.420000	100.3700	+4.032%	1,430,423	-16.310%
2026-02-19	96.4100	96.9350	95.440000	96.4800	+1.376%	1,271,555	-12.935%
2026-02-18	95.3900	96.0500	94.070000	95.1700	-1.327%	2,655,257	-11.737%
2026-02-17	97.6200	98.0500	96.360000	96.4500	-2.743%	1,564,757	-12.908%
2026-02-13	100.1300	100.1500	98.620000	99.1700	-0.880%	1,161,243	-15.297%
2026-02-12	101.0600	101.2500	99.810000	100.0500	-0.754%	1,615,037	-16.042%
2026-02-11	99.8800	100.8100	99.340000	100.8100	+1.746%	1,464,152	-16.675%
2026-02-10	98.3800	99.4400	97.700000	99.0800	+2.039%	1,041,227	-15.220%
2026-02-09	96.7700	97.1000	95.670000	97.1000	+0.227%	1,778,196	-13.491%
2026-02-06	96.1900	97.2800	95.740000	96.8800	-0.227%	1,433,043	-13.295%
2026-02-05	97.1000	97.2900	96.020000	97.1000	-0.165%	1,502,323	-13.491%
2026-02-04	95.1400	97.7410	95.100000	97.2600	+4.457%	1,905,113	-13.634%
2026-02-03	91.3400	93.5250	91.280000	93.1100	+1.218%	1,240,697	-9.784%
2026-02-02	91.8000	92.1400	90.940100	91.9900	-0.873%	1,303,527	-8.686%
2026-01-30	92.1200	92.9100	91.490000	92.8000	+1.933%	1,589,534	-9.483%
2026-01-29	90.7900	91.3100	89.560000	91.0400	+2.580%	1,936,516	-7.733%
2026-01-28	90.3700	90.8700	88.360000	88.7500	-0.023%	1,335,786	-5.352%
2026-01-27	89.8700	89.8950	88.040000	88.7700	-1.125%	1,901,298	-5.373%
2026-01-26	90.9600	91.3600	89.690000	89.7800	-1.869%	1,981,892	-6.438%
2026-01-23	90.6100	91.5100	90.230000	91.4900	+0.340%	1,828,147	-8.187%
2026-01-22	90.7900	92.1800	90.560000	91.1800	+0.330%	1,791,561	-7.875%
2026-01-21	90.7100	91.1641	89.270000	90.8800	+2.193%	1,995,570	-7.570%
2026-01-20	87.8700	89.1500	86.950000	88.9300	+0.418%	2,436,643	-5.544%
2026-01-16	89.4200	89.5500	88.110000	88.5600	-0.884%	1,464,934	-5.149%
2026-01-15	89.3000	90.3000	88.500000	89.3500	-2.211%	2,039,961	-5.988%
2026-01-14	90.3700	91.6800	90.170000	91.3700	+1.601%	1,351,381	-8.066%
2026-01-13	91.0900	91.2200	89.421700	89.9300	-1.056%	1,261,281	-6.594%
2026-01-12	89.5000	90.9100	89.310000	90.8900	+2.782%	1,928,640	-7.581%
2026-01-09	87.9400	88.4600	87.080000	88.4300	+1.702%	2,572,198	-5.010%
2026-01-08	85.4800	87.3800	85.310000	86.9500	+2.150%	2,250,943	-3.393%
2026-01-07	86.2400	86.5900	84.520000	85.1200	-3.830%	2,205,724	-1.316%
2026-01-06	88.2100	89.2200	88.020000	88.5100	-1.161%	1,913,593	-5.095%
2026-01-05	85.5750	89.9100	85.380000	89.5500	+2.825%	4,304,072	-6.198%
2026-01-02	86.1200	87.2850	85.180100	87.0900	+0.951%	2,063,389	-3.548%
2025-12-31	86.2900	86.7400	86.179600	86.2700	-0.381%	1,050,783	-2.631%
2025-12-30	85.4750	86.9400	85.475000	86.6000	+0.394%	1,365,233	-3.002%
2025-12-29	85.8500	86.8100	85.750000	86.2600	-0.070%	1,847,283	-2.620%
2025-12-26	85.7700	86.3200	85.530000	86.3200	+0.770%	884,082	-2.688%
2025-12-24	85.5400	85.8100	85.115000	85.6600	+0.281%	626,933	-1.938%
2025-12-23	86.9700	87.0800	85.390000	85.4200	-1.669%	1,533,143	-1.662%
2025-12-22	86.8300	87.6949	86.574800	86.8700	-2.568%	1,784,245	-3.304%
2025-12-19	89.0900	89.8700	89.000000	89.1600	+0.871%	1,649,075	-5.787%
2025-12-18	89.5900	90.1032	88.350000	88.3900	-1.570%	1,713,961	-4.967%
2025-12-17	89.8300	90.3200	89.310000	89.8000	+0.459%	1,649,593	-6.459%
2025-12-16	89.9600	90.3300	89.100000	89.3900	+0.529%	1,986,627	-6.030%
2025-12-15	89.2000	89.4400	88.290000	88.9200	-0.191%	1,747,811	-5.533%
2025-12-12	88.3100	89.2600	88.200000	89.0900	+1.481%	1,874,072	-5.713%
2025-12-11	87.8900	88.9500	87.690000	87.7900	+1.998%	2,081,249	-4.317%
2025-12-10	85.3800	86.1800	85.134000	86.0700	+0.785%	1,503,169	-2.405%
2025-12-09	86.7500	86.9350	85.350000	85.4000	-2.888%	2,299,572	-1.639%
2025-12-08	86.9850	88.2200	86.721800	87.9400	-0.588%	2,007,721	-4.480%
2025-12-05	89.4500	90.4800	88.310000	88.4600	-1.151%	2,502,141	-5.042%
2025-12-04	91.3600	93.0700	89.070000	89.4900	-2.792%	2,126,244	-6.135%
2025-12-03	92.8000	94.2100	91.810000	92.0600	+0.327%	1,619,665	-8.755%
2025-12-02	92.1200	92.3400	90.910000	91.7600	-0.639%	1,007,633	-8.457%
2025-12-01	92.1100	92.8321	91.957500	92.3500	+0.808%	1,250,033	-9.042%
2025-11-28	91.4100	91.9400	91.230000	91.6100	+1.070%	882,681	-8.307%
2025-11-26	90.3800	90.8900	90.380000	90.6400	-0.581%	820,681	-7.326%
2025-11-25	90.9500	91.7900	90.815000	91.1700	+0.430%	1,123,734	-7.864%
2025-11-24	91.6100	91.6100	90.137800	90.7800	-1.326%	1,432,275	-7.469%
2025-11-21	91.0500	92.9800	90.910000	92.0000	+3.685%	1,508,329	-8.696%
2025-11-20	88.7200	89.6100	88.540000	88.7300	+0.068%	1,578,261	-5.331%
2025-11-19	90.4500	90.4500	88.670000	88.6700	-2.785%	1,474,039	-5.267%
2025-11-18	91.3700	91.7855	90.780000	91.2100	-1.914%	1,437,623	-7.905%
2025-11-17	93.8200	94.0100	92.730000	92.9900	-1.702%	1,065,986	-9.668%
2025-11-14	94.9300	95.4100	94.019800	94.6000	-1.510%	1,522,934	-11.205%
2025-11-13	95.4200	96.4800	95.340000	96.0500	-0.969%	1,364,461	-12.546%
2025-11-12	97.2300	98.1400	96.880000	96.9900	-0.349%	1,725,082	-13.393%
2025-11-11	97.0400	97.6700	96.530000	97.3300	+2.399%	3,438,493	-13.696%
2025-11-10	96.8700	96.9800	94.640000	95.0500	+4.681%	4,236,928	-11.625%
2025-11-07	89.1600	91.2650	89.160000	90.8000	+4.057%	2,249,712	-7.489%
2025-11-06	88.7900	88.8600	86.570000	87.2600	-7.071%	2,945,236	-3.736%
2025-11-05	93.0600	94.2800	92.870000	93.9000	+0.903%	817,024	-10.543%
2025-11-04	93.0250	93.3000	92.020000	93.0600	-0.428%	1,100,941	-9.736%
2025-11-03	92.9400	93.8200	92.500000	93.4600	+1.488%	1,734,419	-10.122%
2025-10-31	91.4600	92.4400	90.650000	92.0900	+1.198%	1,405,616	-8.785%
2025-10-30	91.0900	91.5200	90.500000	91.0000	-0.774%	2,220,987	-7.692%
2025-10-29	93.2700	93.5000	91.420000	91.7100	-2.488%	2,005,728	-8.407%
2025-10-28	94.7300	94.8800	94.020000	94.0500	-1.249%	828,143	-10.686%
2025-10-27	95.1300	95.9150	94.480000	95.2400	-1.029%	1,398,762	-11.802%
2025-10-24	96.7800	96.8700	96.090000	96.2300	-0.661%	980,689	-12.709%
2025-10-23	97.4600	97.5050	96.670000	96.8700	-0.971%	1,920,810	-13.286%
2025-10-22	97.5000	99.0600	97.370000	97.8200	-0.133%	1,165,417	-14.128%
2025-10-21	98.4550	98.8400	97.600000	97.9500	-0.020%	1,036,072	-14.242%
2025-10-20	97.7300	98.5350	97.600000	97.9700	+0.348%	966,820	-14.259%
2025-10-17	97.1100	97.9200	96.855000	97.6300	-1.054%	1,922,726	-13.961%
2025-10-16	97.3000	99.5800	96.820000	98.6700	+3.623%	2,408,009	-14.868%
2025-10-15	94.5100	95.2200	94.390000	95.2200	+0.432%	1,180,962	-11.783%
2025-10-14	94.3400	95.6300	94.190000	94.8100	-0.878%	1,614,870	-11.402%
2025-10-13	95.0800	96.2194	94.770000	95.6500	-0.031%	954,844	-12.180%
2025-10-10	96.0300	96.6200	95.130000	95.6800	+0.283%	1,590,828	-12.207%
2025-10-09	95.6700	95.7800	94.830000	95.4100	-0.376%	1,303,830	-11.959%
2025-10-08	95.5600	96.1700	94.887000	95.7700	-0.136%	1,144,270	-12.290%
2025-10-07	95.5200	95.9200	94.660000	95.9000	+1.611%	1,582,668	-12.409%
2025-10-06	95.8200	95.8300	94.220000	94.3800	-1.963%	1,841,913	-10.998%
2025-10-03	96.1200	97.3400	96.040000	96.2700	-0.083%	1,329,188	-12.745%
2025-10-02	96.2900	97.0800	96.080000	96.3500	-0.197%	1,009,382	-12.818%
2025-10-01	97.7900	98.1300	95.850000	96.5400	+1.163%	1,533,108	-12.989%
2025-09-30	94.7700	95.5300	94.570000	95.4300	+0.442%	899,213	-11.977%
2025-09-29	94.9100	95.3000	94.490000	95.0100	+0.913%	1,315,879	-11.588%
2025-09-26	93.5400	94.2700	93.420000	94.1500	+0.545%	1,167,042	-10.781%
2025-09-25	95.9400	95.9400	93.620000	93.6400	-1.907%	2,570,507	-10.295%
2025-09-24	95.3300	95.8600	95.120000	95.4600	-0.903%	2,454,633	-12.005%
2025-09-23	96.7700	96.9200	96.000000	96.3300	+0.365%	1,745,745	-12.800%
2025-09-22	97.0000	97.1800	95.940000	95.9800	-1.700%	1,798,265	-12.482%
2025-09-19	98.2400	98.7350	97.580000	97.6400	-0.570%	1,026,591	-13.970%
2025-09-18	98.7300	99.0850	97.980000	98.2000	-0.858%	1,198,945	-14.460%
2025-09-17	100.1600	101.0600	98.970000	99.0500	-1.019%	2,024,362	-15.194%
2025-09-16	100.8400	101.1000	99.930000	100.0700	-0.388%	2,090,537	-16.059%
2025-09-15	102.1800	102.4653	100.270000	100.4600	-1.239%	1,688,136	-16.385%
2025-09-12	103.0100	103.2427	101.620000	101.7200	-1.900%	826,782	-17.420%
2025-09-11	103.9400	104.4500	103.660000	103.6900	-0.585%	691,158	-18.989%
2025-09-10	104.3700	104.9050	104.130000	104.3000	-0.657%	769,482	-19.463%
2025-09-09	105.6100	106.2850	104.790000	104.9900	-1.325%	1,085,602	-19.992%
2025-09-08	108.0700	108.0700	106.220000	106.4000	-3.492%	915,477	-21.053%
2025-09-05	109.6300	111.1900	109.535000	110.2500	+0.465%	858,911	-23.810%
2025-09-04	110.1000	110.3100	109.425000	109.7400	-0.254%	717,551	-23.455%
2025-09-03	110.5800	110.6700	109.740000	110.0200	-0.614%	604,501	-23.650%
2025-09-02	110.1100	110.8100	109.920000	110.7000	-1.010%	1,094,464	-24.119%
2025-08-29	110.9100	112.2250	110.860000	111.8300	-0.303%	937,904	-24.886%
2025-08-28	113.2600	113.2773	111.870000	112.1700	+0.125%	719,191	-25.114%
2025-08-27	111.2000	112.0400	110.941600	112.0300	+0.783%	647,958	-25.020%
2025-08-26	113.3600	113.3600	111.050000	111.1600	-2.182%	1,432,611	-24.433%
2025-08-25	114.7400	114.7800	113.520000	113.6400	-1.465%	536,745	-26.082%
2025-08-22	114.5600	116.4100	114.560000	115.3300	+0.813%	1,066,029	-27.166%
2025-08-21	114.0800	114.7600	113.620000	114.4000	-0.738%	1,214,477	-26.573%
2025-08-20	114.6700	115.7800	114.610000	115.2500	+1.034%	2,036,687	-27.115%
2025-08-19	112.8700	114.3900	112.840000	114.0700	+3.100%	1,441,054	-26.361%
2025-08-18	109.7200	111.1000	109.670000	110.6400	-0.279%	1,391,775	-24.078%
2025-08-15	111.5000	111.7100	110.490000	110.9500	+0.217%	712,665	-24.290%
2025-08-14	110.3100	110.7200	109.600000	110.7100	-0.234%	958,929	-24.126%
2025-08-13	110.0000	111.2300	109.730000	110.9700	-0.422%	1,323,573	-24.304%
2025-08-12	111.3900	112.3500	111.210000	111.4400	-0.099%	808,136	-24.623%
2025-08-11	110.0500	111.6500	109.980000	111.5500	+1.900%	1,549,171	-24.697%
2025-08-08	108.9500	109.8200	108.660000	109.4700	+0.431%	1,049,940	-23.267%
2025-08-07	106.9700	109.2700	106.970000	109.0000	+1.898%	1,793,753	-22.936%
2025-08-06	105.5100	107.2200	105.370000	106.9700	+5.182%	2,837,863	-21.473%
2025-08-05	101.1500	102.6400	100.380000	101.7000	+3.596%	2,217,889	-17.404%
2025-08-04	96.4950	98.6800	96.450100	98.1700	+0.729%	2,439,970	-14.434%
2025-08-01	98.2600	98.4900	97.100000	97.4600	-0.500%	1,740,262	-13.811%
2025-07-31	99.1600	99.5100	97.690000	97.9500	-4.736%	3,071,795	-14.242%
2025-07-30	103.1900	104.0900	102.440000	102.8200	-1.438%	1,168,564	-18.304%
2025-07-29	103.6200	104.3900	103.090000	104.3200	+0.125%	1,506,451	-19.479%
2025-07-28	104.5600	104.8800	103.950000	104.1900	-2.672%	1,025,480	-19.378%
2025-07-25	105.6800	107.1400	105.300000	107.0500	+1.431%	862,794	-21.532%
2025-07-24	106.7900	107.5500	105.480000	105.5400	-0.509%	1,108,279	-20.409%
2025-07-23	105.9500	107.3900	105.190000	106.0800	+0.540%	1,398,602	-20.814%
2025-07-22	103.6300	105.5300	103.480000	105.5100	+3.178%	1,050,650	-20.387%
2025-07-21	103.0500	104.0800	102.095000	102.2600	-0.959%	1,966,568	-17.856%
2025-07-18	103.8000	104.1800	103.090000	103.2500	+0.087%	916,746	-18.644%
2025-07-17	102.6000	103.2700	101.950000	103.1600	-0.019%	2,834,027	-18.573%
2025-07-16	101.6000	103.4068	101.374400	103.1800	+1.585%	1,367,800	-18.589%
2025-07-15	102.0100	102.1200	101.000000	101.5700	-0.324%	826,532	-17.298%
2025-07-14	102.6900	102.8750	101.210000	101.9000	-1.593%	1,022,684	-17.566%
2025-07-11	103.1800	103.6650	102.670000	103.5500	-1.839%	1,198,533	-18.880%
2025-07-10	104.6800	106.2200	104.500000	105.4900	+0.716%	883,089	-20.372%
2025-07-09	105.7800	105.8900	103.800000	104.7400	-0.428%	1,188,049	-19.801%
2025-07-08	103.8300	105.7100	103.560000	105.1900	+2.196%	1,291,790	-20.145%
2025-07-07	103.9900	104.3493	102.750000	102.9300	-1.719%	843,177	-18.391%
2025-07-03	104.8300	104.9000	103.910000	104.7300	-0.248%	599,589	-19.794%
2025-07-02	104.1500	105.0400	103.160000	104.9900	+1.049%	670,854	-19.992%
2025-07-01	101.5400	104.5200	101.470000	103.9000	+3.035%	896,930	-19.153%
2025-06-30	99.8600	100.9200	99.680000	100.8400	+0.398%	1,163,682	-16.700%
2025-06-27	100.1600	100.7538	99.880000	100.4400	-0.099%	920,283	-16.368%
2025-06-26	100.9700	101.2400	100.400000	100.5400	+0.681%	722,831	-16.451%
2025-06-25	100.0000	100.0000	99.390000	99.8600	-1.324%	992,735	-15.882%
2025-06-24	100.7200	101.8100	100.600000	101.2000	+0.897%	969,891	-16.996%
2025-06-23	99.7100	100.5900	99.260400	100.3000	-0.417%	1,589,159	-16.251%
2025-06-20	102.2400	102.5500	100.660000	100.7200	-0.895%	1,068,858	-16.600%
2025-06-18	102.1200	102.5700	101.550000	101.6300	-0.626%	748,193	-17.347%
2025-06-17	102.7600	103.4999	102.250000	102.2700	-0.815%	995,402	-17.864%
2025-06-16	105.4000	106.1200	103.010000	103.1100	-2.070%	2,069,067	-18.534%
2025-06-13	106.0800	106.5000	104.970000	105.2900	-1.882%	664,131	-20.220%
2025-06-12	107.2500	107.4000	106.769400	107.3100	+0.600%	733,404	-21.722%
2025-06-11	107.2800	107.3250	106.350000	106.6700	-0.938%	813,860	-21.252%
2025-06-10	107.2300	108.0000	106.670300	107.6800	+0.382%	591,384	-21.991%
2025-06-09	106.9500	107.5900	106.330000	107.2700	+2.036%	1,086,341	-21.693%
2025-06-06	105.0000	105.3099	104.235500	105.1300	-0.067%	741,690	-20.099%
2025-06-05	108.3700	108.5000	105.130000	105.2000	-5.071%	942,155	-20.152%
2025-06-04	110.4400	110.9836	109.820000	110.8200	+3.002%	751,908	-24.201%
2025-06-03	107.3900	108.0500	106.790000	107.5900	-0.994%	737,087	-21.926%
2025-06-02	108.2800	108.7300	107.420868	108.6700	-0.321%	694,938	-22.702%
2025-05-30	109.6100	109.9200	108.740000	109.0200	-0.575%	635,425	-22.950%
2025-05-29	109.3300	109.8500	108.520000	109.6500	+1.453%	708,887	-23.393%
2025-05-28	108.9200	109.2400	107.900000	108.0800	-1.701%	568,962	-22.280%
2025-05-27	110.2700	110.4900	109.540000	109.9500	+0.687%	670,694	-23.602%
2025-05-23	108.1900	109.5800	108.040100	109.2000	-1.497%	885,582	-23.077%
2025-05-22	111.1300	111.6334	110.580100	110.8600	-2.703%	651,669	-24.229%
2025-05-21	114.6300	115.0000	113.790000	113.9400	-0.306%	567,822	-26.277%
2025-05-20	114.3900	114.7500	114.000100	114.2900	+0.044%	630,753	-26.503%
2025-05-19	113.4800	114.3400	113.420000	114.2400	-0.704%	750,925	-26.471%
2025-05-16	114.1200	115.1095	113.550000	115.0500	+0.227%	655,883	-26.988%
2025-05-15	113.1900	114.8300	113.030000	114.7900	+1.818%	676,274	-26.823%
2025-05-14	112.5100	113.1700	112.065000	112.7400	+0.419%	803,872	-25.492%
2025-05-13	113.2900	113.4000	111.910000	112.2700	-2.263%	806,241	-25.180%
2025-05-12	115.4700	115.4700	114.070000	114.8700	-0.451%	1,037,435	-26.874%
2025-05-09	115.7900	116.3600	115.255000	115.3900	-0.009%	621,354	-27.203%
2025-05-08	116.6700	116.6900	115.280000	115.4000	-0.302%	888,974	-27.210%
2025-05-07	116.4000	116.4000	115.070000	115.7500	+0.942%	1,024,344	-27.430%
2025-05-06	116.2900	116.3200	114.150000	114.6700	+1.370%	1,090,828	-26.746%
2025-05-05	114.0000	114.1700	112.973900	113.1200	-0.141%	473,241	-25.743%
2025-05-02	113.1000	113.4000	112.395400	113.2800	+1.770%	490,977	-25.847%
2025-05-01	111.7800	111.9500	110.900000	111.3100	-0.634%	532,910	-24.535%
2025-04-30	111.6400	112.1900	109.899000	112.0200	+1.010%	528,469	-25.013%
2025-04-29	110.4800	110.9900	110.170000	110.9000	-0.270%	431,988	-24.256%
2025-04-28	111.5200	111.6400	110.670000	111.2000	+0.570%	684,321	-24.460%
2025-04-25	110.8800	111.2000	109.720000	110.5700	-0.950%	880,100	-24.030%
2025-04-24	112.0800	112.3250	111.220000	111.6300	+0.613%	676,604	-24.751%
2025-04-23	111.5650	112.7800	110.250000	110.9500	-1.264%	1,030,786	-24.290%
2025-04-22	112.3200	113.0800	111.840000	112.3700	+2.434%	1,621,297	-25.247%
2025-04-21	109.5000	109.9100	108.465000	109.7000	+0.110%	643,097	-23.428%
2025-04-17	108.8900	110.0800	108.670000	109.5800	+1.275%	1,291,704	-23.344%
2025-04-16	109.0100	110.1300	107.850000	108.2000	+0.586%	974,594	-22.366%
2025-04-15	108.1700	108.8400	107.474800	107.5700	-2.740%	774,623	-21.911%
2025-04-14	110.9300	111.6500	109.820000	110.6000	+0.977%	1,129,132	-24.051%
2025-04-11	107.2700	109.7200	106.760500	109.5300	+2.326%	998,186	-23.309%
2025-04-10	107.4800	107.8600	104.860000	107.0400	-0.493%	1,865,227	-21.525%
2025-04-09	103.7400	107.6300	102.560000	107.5700	+5.772%	2,023,968	-21.911%
2025-04-08	104.7800	105.2400	100.760000	101.7000	-0.079%	1,347,101	-17.404%
2025-04-07	101.2900	105.5600	100.720000	101.7800	-2.106%	2,124,770	-17.469%
2025-04-04	104.9200	105.8100	103.970000	103.9700	-3.740%	3,580,381	-19.207%
2025-04-03	109.0400	109.1600	106.428400	108.0100	+1.437%	2,560,894	-22.229%
2025-04-02	106.5700	106.7400	105.750000	106.4800	+1.885%	1,193,039	-21.112%
2025-04-01	104.9500	105.3514	104.210000	104.5100	-0.267%	920,231	-19.625%
2025-03-31	104.2400	105.3000	103.700000	104.7900	-0.560%	1,317,706	-19.840%
2025-03-28	105.6400	106.5500	105.090000	105.3800	-0.133%	1,414,605	-20.288%
2025-03-27	104.8200	106.0800	104.820000	105.5200	-0.415%	955,179	-20.394%
2025-03-26	104.8000	106.1400	104.800000	105.9600	+0.722%	924,944	-20.725%
2025-03-25	106.6100	106.7050	104.980000	105.2000	-0.932%	817,766	-20.152%
2025-03-24	106.5200	107.4000	105.850000	106.1900	-0.794%	940,985	-20.897%
2025-03-21	106.9000	107.4400	106.420000	107.0400	-0.889%	779,642	-21.525%
2025-03-20	106.4900	108.1200	106.460000	108.0000	+1.466%	835,686	-22.222%
2025-03-19	107.2900	108.0500	105.225000	106.4400	-1.563%	1,986,293	-21.082%
2025-03-18	108.8700	109.4800	108.070000	108.1300	-1.061%	803,250	-22.316%
2025-03-17	107.6100	109.4500	107.610000	109.2900	+1.523%	1,296,215	-23.140%
2025-03-14	107.3100	107.8800	107.060000	107.6500	-0.278%	1,044,109	-21.969%
2025-03-13	107.7500	108.7700	107.570000	107.9500	-0.433%	1,360,382	-22.186%
2025-03-12	110.3200	110.4000	108.120000	108.4200	-1.793%	690,764	-22.524%
2025-03-11	111.6600	111.7000	109.540000	110.4000	-1.596%	984,262	-23.913%
2025-03-10	111.6400	114.1550	111.350000	112.1900	-0.576%	1,766,232	-25.127%
2025-03-07	111.3700	113.5550	111.370000	112.8400	-1.182%	1,379,904	-25.558%
2025-03-06	111.0800	114.4700	111.000000	114.1900	+0.193%	1,107,274	-26.438%
2025-03-05	113.8100	114.2500	112.905700	113.9700	+5.226%	1,197,619	-26.296%
2025-03-04	109.1000	109.9100	108.130000	108.3100	-0.770%	915,653	-22.445%
2025-03-03	109.7200	110.6100	108.391000	109.1500	+0.303%	1,015,066	-23.042%
2025-02-28	109.3900	109.6000	107.950000	108.8200	+0.166%	703,716	-22.808%
2025-02-27	109.0300	109.6520	108.330000	108.6400	-1.674%	972,293	-22.680%
2025-02-26	110.4100	111.4400	110.040000	110.4900	+0.537%	1,213,302	-23.975%
2025-02-25	110.7000	111.3400	109.710000	109.9000	-0.336%	637,091	-23.567%
2025-02-24	109.9600	111.4100	109.400000	110.2700	-0.226%	902,107	-23.823%
2025-02-21	109.7000	111.0900	109.250200	110.5200	+2.352%	862,237	-23.996%
2025-02-20	106.3800	107.9800	106.125000	107.9800	+1.390%	1,124,202	-22.208%
2025-02-19	106.7200	107.3300	106.360000	106.5000	-1.133%	1,079,839	-21.127%
2025-02-18	108.1100	108.4900	107.437500	107.7200	+0.177%	1,368,546	-22.020%
2025-02-14	108.7800	109.3300	107.420000	107.5300	-1.691%	858,525	-21.882%
2025-02-13	109.4500	109.7679	108.680000	109.3800	+2.781%	1,434,403	-23.204%
2025-02-12	107.0000	107.2100	105.720000	106.4200	-1.581%	1,019,454	-21.067%
2025-02-11	107.2400	108.3989	107.240000	108.1300	-0.304%	862,149	-22.316%
2025-02-10	109.4100	109.5000	108.190000	108.4600	-1.837%	1,161,611	-22.552%
2025-02-07	111.0800	111.3600	110.180000	110.4900	-1.207%	969,432	-23.975%
2025-02-06	112.5900	112.9200	111.254300	111.8400	+0.332%	1,095,511	-24.893%
2025-02-05	113.1600	113.2500	111.360000	111.4700	-3.864%	1,393,866	-24.643%
2025-02-04	116.8800	117.5300	115.830000	115.9500	-0.838%	1,122,035	-27.555%
2025-02-03	115.7000	118.5000	115.243700	116.9300	-2.534%	1,629,789	-28.162%
2025-01-31	119.5200	121.4850	119.120000	119.9700	-1.316%	985,444	-29.982%
2025-01-30	121.6800	122.4300	120.870000	121.5700	+0.721%	949,222	-30.904%
2025-01-29	121.7700	122.1000	120.415000	120.7000	-2.299%	757,238	-30.406%
2025-01-28	125.4000	125.5600	123.280000	123.5400	-1.695%	727,809	-32.006%
2025-01-27	124.2900	125.9400	123.607700	125.6700	+0.980%	1,254,304	-33.158%

document.getElementById("YB6zqf").onerror = function(){this.style.display='none';}; .dark-mode .TrF2Rz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TrF2Rz{ color: #333333; background-color: white; border: 2px solid #333333; }DEODiageo plcstock NYSE ADR

DEO
Diageo plc
stock NYSE ADR