Diageo plc$88.41ABEV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $3.08 | $3.08 | $3.02 | $3.04 | -0.33% | 33.12M |
| Aug 3, 2026 | $3.12 | $3.13 | $3.04 | $3.05 | -1.93% | 40.80M |
| Jul 31, 2026 | $3.10 | $3.16 | $3.09 | $3.11 | -0.32% | 57.17M |
| Jul 30, 2026 | $2.98 | $3.12 | $2.97 | $3.12 | +0.65% | 59.90M |
| Jul 29, 2026 | $3.12 | $3.15 | $3.07 | $3.10 | -0.96% | 42.49M |
| Jul 28, 2026 | $3.12 | $3.17 | $3.11 | $3.13 | +1.95% | 15.20M |
| Jul 27, 2026 | $3.05 | $3.08 | $3.03 | $3.07 | +0.33% | 9.24M |
| Jul 24, 2026 | $3.10 | $3.11 | $3.05 | $3.06 | -0.97% | 16.44M |
| Jul 23, 2026 | $3.11 | $3.15 | $3.08 | $3.09 | -1.59% | 19.58M |
| Jul 22, 2026 | $3.13 | $3.17 | $3.12 | $3.14 | +0.96% | 13.52M |
| Jul 21, 2026 | $3.11 | $3.12 | $3.08 | $3.11 | +0.97% | 13.93M |
| Jul 20, 2026 | $3.06 | $3.09 | $3.05 | $3.08 | +1.65% | 20.76M |
| Jul 17, 2026 | $3.04 | $3.06 | $3.01 | $3.03 | -0.66% | 15.46M |
| Jul 16, 2026 | $3.01 | $3.07 | $3.01 | $3.05 | +0.66% | 16.71M |
| Jul 15, 2026 | $3.04 | $3.07 | $3.01 | $3.03 | -1.94% | 30.21M |
| Jul 14, 2026 | $3.12 | $3.14 | $3.08 | $3.09 | +0.98% | 18.13M |
| Jul 13, 2026 | $3.04 | $3.11 | $3.04 | $3.06 | -0.33% | 21.18M |
| Jul 10, 2026 | $3.09 | $3.10 | $3.05 | $3.07 | +0.99% | 28.55M |
| Jul 9, 2026 | $3.03 | $3.07 | $3.02 | $3.04 | +0.66% | 28.80M |
| Jul 8, 2026 | $3.01 | $3.05 | $3.00 | $3.02 | +0.67% | 19.46M |
| Jul 7, 2026 | $3.11 | $3.13 | $3.00 | $3.00 | -2.28% | 20.87M |
| Jul 6, 2026 | $3.05 | $3.09 | $3.02 | $3.07 | -0.97% | 34.41M |
| Jul 2, 2026 | $3.14 | $3.17 | $3.09 | $3.10 | -0.32% | 18.77M |
| Jul 1, 2026 | $3.10 | $3.13 | $3.09 | $3.11 | -0.96% | 19.58M |
| Jun 30, 2026 | $3.15 | $3.17 | $3.11 | $3.14 | -1.26% | 20.75M |
| Jun 29, 2026 | $3.24 | $3.24 | $3.17 | $3.18 | -1.55% | 27.88M |
| Jun 26, 2026 | $3.15 | $3.23 | $3.15 | $3.23 | +2.87% | 16.92M |
| Jun 25, 2026 | $3.13 | $3.16 | $3.11 | $3.14 | +0.32% | 21.95M |
| Jun 24, 2026 | $3.15 | $3.16 | $3.12 | $3.13 | -0.95% | 26.65M |
| Jun 23, 2026 | $3.11 | $3.17 | $3.11 | $3.16 | +0.64% | 37.90M |
| Jun 22, 2026 | $3.13 | $3.17 | $3.11 | $3.14 | +0.64% | 22.74M |
| Jun 18, 2026 | $3.14 | $3.16 | $3.10 | $3.12 | -0.64% | 30.51M |
| Jun 17, 2026 | $3.25 | $3.29 | $3.13 | $3.14 | -1.88% | 36.75M |
| Jun 16, 2026 | $3.23 | $3.24 | $3.19 | $3.20 | -1.54% | 28.78M |
| Jun 15, 2026 | $3.31 | $3.32 | $3.24 | $3.25 | 0.00% | 24.42M |
| Jun 12, 2026 | $3.27 | $3.28 | $3.23 | $3.25 | +0.93% | 20.44M |
| Jun 11, 2026 | $3.16 | $3.24 | $3.14 | $3.22 | +3.54% | 31.93M |
| Jun 10, 2026 | $3.12 | $3.14 | $3.10 | $3.11 | -0.32% | 30.41M |
| Jun 9, 2026 | $3.13 | $3.15 | $3.10 | $3.12 | +1.63% | 26.70M |
| Jun 8, 2026 | $3.10 | $3.12 | $3.05 | $3.07 | -1.60% | 21.55M |
| Jun 5, 2026 | $3.11 | $3.15 | $3.10 | $3.12 | +0.32% | 22.00M |
| Jun 4, 2026 | $3.14 | $3.16 | $3.10 | $3.11 | -0.96% | 16.81M |
| Jun 3, 2026 | $3.18 | $3.21 | $3.13 | $3.14 | -3.38% | 29.50M |
| Jun 2, 2026 | $3.27 | $3.30 | $3.25 | $3.25 | +0.31% | 24.84M |
| Jun 1, 2026 | $3.19 | $3.27 | $3.18 | $3.24 | +0.93% | 31.92M |
| May 29, 2026 | $3.17 | $3.24 | $3.15 | $3.21 | +0.31% | 35.03M |
| May 28, 2026 | $3.26 | $3.29 | $3.20 | $3.20 | -2.14% | 35.49M |
| May 27, 2026 | $3.27 | $3.33 | $3.25 | $3.27 | 0.00% | 36.07M |
| May 26, 2026 | $3.30 | $3.31 | $3.24 | $3.27 | +2.19% | 26.92M |
| May 22, 2026 | $3.23 | $3.24 | $3.18 | $3.20 | -2.14% | 26.07M |
| May 21, 2026 | $3.20 | $3.30 | $3.19 | $3.27 | +1.24% | 30.97M |
| May 20, 2026 | $3.15 | $3.24 | $3.15 | $3.23 | +2.54% | 32.36M |
| May 19, 2026 | $3.08 | $3.15 | $3.06 | $3.15 | +0.32% | 34.31M |
| May 18, 2026 | $3.13 | $3.15 | $3.11 | $3.14 | +2.28% | 31.23M |
| May 15, 2026 | $3.08 | $3.13 | $3.05 | $3.07 | -2.54% | 28.49M |
| May 14, 2026 | $3.18 | $3.21 | $3.13 | $3.15 | 0.00% | 21.18M |
| May 13, 2026 | $3.24 | $3.29 | $3.14 | $3.15 | -3.37% | 27.50M |
| May 12, 2026 | $3.29 | $3.30 | $3.25 | $3.26 | -0.61% | 18.99M |
| May 11, 2026 | $3.29 | $3.34 | $3.27 | $3.28 | -0.30% | 25.77M |
| May 8, 2026 | $3.34 | $3.36 | $3.26 | $3.29 | — | 73.52M |
