Diageo (DEO)
NYSE: DEO
· Real-Time Price · USD
96.29
-0.06 (-0.06%)
At close: Oct 03, 2025, 3:59 PM
96.90
0.64%
After-hours: Oct 03, 2025, 07:42 PM EDT
DEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 96.12 | 97.34 | 96.04 | 96.27 | 96.27 | -0.08% | 1,328,327 |
| Oct 2, 2025 | 96.29 | 97.08 | 96.08 | 96.35 | 96.35 | -0.20% | 1,009,400 |
| Oct 1, 2025 | 97.79 | 98.13 | 95.85 | 96.54 | 96.54 | 1.16% | 1,533,108 |
| Sep 30, 2025 | 94.77 | 95.53 | 94.57 | 95.43 | 95.43 | 0.44% | 899,213 |
| Sep 29, 2025 | 94.91 | 95.30 | 94.49 | 95.01 | 95.01 | 0.91% | 1,315,879 |
| Sep 26, 2025 | 93.54 | 94.27 | 93.42 | 94.15 | 94.15 | 0.54% | 1,167,042 |
| Sep 25, 2025 | 95.94 | 95.94 | 93.62 | 93.64 | 93.64 | -1.91% | 2,570,507 |
| Sep 24, 2025 | 95.33 | 95.86 | 95.12 | 95.46 | 95.46 | -0.90% | 2,454,633 |
| Sep 23, 2025 | 96.77 | 96.92 | 96.00 | 96.33 | 96.33 | 0.36% | 1,745,745 |
| Sep 22, 2025 | 97.00 | 97.18 | 95.94 | 95.98 | 95.98 | -1.70% | 1,798,265 |
| Sep 19, 2025 | 98.24 | 98.74 | 97.58 | 97.64 | 97.64 | -0.57% | 1,026,600 |
| Sep 18, 2025 | 98.73 | 99.09 | 97.98 | 98.20 | 98.20 | -0.86% | 1,198,945 |
| Sep 17, 2025 | 100.16 | 101.06 | 98.97 | 99.05 | 99.05 | -1.02% | 2,024,362 |
| Sep 16, 2025 | 100.84 | 101.10 | 99.93 | 100.07 | 100.07 | -0.39% | 2,090,537 |
| Sep 15, 2025 | 102.18 | 102.47 | 100.27 | 100.46 | 100.46 | -1.24% | 1,688,136 |
| Sep 12, 2025 | 103.01 | 103.24 | 101.62 | 101.72 | 101.72 | -1.90% | 826,800 |
| Sep 11, 2025 | 103.94 | 104.45 | 103.66 | 103.69 | 103.69 | -0.58% | 691,200 |
| Sep 10, 2025 | 104.37 | 104.91 | 104.13 | 104.30 | 104.30 | -0.66% | 769,482 |
| Sep 9, 2025 | 105.61 | 106.29 | 104.79 | 104.99 | 104.99 | -1.33% | 1,085,602 |
| Sep 8, 2025 | 108.07 | 108.07 | 106.22 | 106.40 | 106.40 | -3.49% | 915,477 |
Page 1 of 136