Diageo plc
DEO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $87.23 | $87.42 | $85.81 | $86.63 | +0.37% | 1.55M |
| Sep 10, 2026 | $86.37 | $86.92 | $85.74 | $86.31 | +0.24% | 891.62K |
| Sep 9, 2026 | $87.25 | $87.51 | $85.91 | $86.10 | -1.19% | 1.59M |
| Sep 8, 2026 | $88.28 | $88.93 | $87.12 | $87.14 | -2.30% | 861.22K |
| Sep 4, 2026 | $90.25 | $90.70 | $89.14 | $89.19 | -1.64% | 1.07M |
| Sep 3, 2026 | $90.73 | $90.87 | $89.64 | $90.68 | -0.50% | 691.87K |
| Sep 2, 2026 | $90.40 | $91.73 | $90.23 | $91.14 | +1.20% | 840.96K |
| Sep 1, 2026 | $90.30 | $91.17 | $89.87 | $90.06 | -1.95% | 949.84K |
| Aug 31, 2026 | $92.60 | $92.73 | $91.63 | $91.85 | -1.23% | 507.27K |
| Aug 28, 2026 | $92.78 | $93.18 | $92.32 | $92.99 | +0.98% | 486.79K |
| Aug 27, 2026 | $92.38 | $92.74 | $91.97 | $92.09 | -1.69% | 607.71K |
| Aug 26, 2026 | $95.49 | $95.49 | $93.62 | $93.67 | -1.14% | 1.62M |
| Aug 25, 2026 | $94.68 | $95.08 | $94.18 | $94.75 | -1.37% | 1.01M |
| Aug 24, 2026 | $95.34 | $96.99 | $95.34 | $96.07 | +1.53% | 712.09K |
| Aug 21, 2026 | $93.51 | $94.63 | $93.00 | $94.62 | +0.82% | 1.05M |
| Aug 20, 2026 | $93.52 | $94.40 | $93.07 | $93.85 | +1.02% | 856.43K |
| Aug 19, 2026 | $90.75 | $93.12 | $90.36 | $92.90 | +2.11% | 917.25K |
| Aug 18, 2026 | $92.13 | $92.19 | $90.97 | $90.98 | -0.91% | 618.93K |
| Aug 17, 2026 | $93.67 | $94.15 | $91.79 | $91.82 | -3.79% | 1.17M |
| Aug 14, 2026 | $95.44 | $95.83 | $95.06 | $95.44 | +0.45% | 623.66K |
| Aug 13, 2026 | $94.23 | $95.34 | $94.06 | $95.01 | +1.12% | 1.16M |
| Aug 12, 2026 | $93.42 | $94.00 | $93.16 | $93.96 | -1.03% | 1.04M |
| Aug 11, 2026 | $94.94 | $95.83 | $94.70 | $94.94 | -2.23% | 1.60M |
| Aug 10, 2026 | $96.04 | $97.13 | $95.80 | $97.11 | +0.79% | 1.79M |
| Aug 7, 2026 | $96.82 | $97.06 | $95.93 | $96.35 | +3.83% | 3.14M |
| Aug 6, 2026 | $93.98 | $94.21 | $91.17 | $92.80 | +4.94% | 3.52M |
| Aug 5, 2026 | $88.80 | $88.81 | $87.26 | $88.43 | +0.68% | 1.89M |
| Aug 4, 2026 | $87.44 | $88.14 | $87.09 | $87.83 | -0.77% | 1.45M |
| Aug 3, 2026 | $89.53 | $90.13 | $88.37 | $88.51 | +0.51% | 853.96K |
| Jul 31, 2026 | $87.84 | $88.51 | $87.38 | $88.06 | -1.12% | 864.59K |
| Jul 30, 2026 | $88.94 | $89.17 | $87.88 | $89.06 | -0.11% | 1.13M |
| Jul 29, 2026 | $86.85 | $89.51 | $86.85 | $89.16 | +0.29% | 1.54M |
| Jul 28, 2026 | $87.69 | $89.67 | $87.65 | $88.90 | +4.39% | 1.33M |
| Jul 27, 2026 | $83.99 | $85.83 | $83.90 | $85.16 | +2.50% | 1.13M |
| Jul 24, 2026 | $82.52 | $83.60 | $82.00 | $83.08 | +1.00% | 845.43K |
| Jul 23, 2026 | $82.15 | $82.41 | $81.41 | $82.26 | -2.45% | 945.49K |
| Jul 22, 2026 | $85.71 | $85.80 | $84.27 | $84.33 | +0.93% | 866.90K |
| Jul 21, 2026 | $84.48 | $84.92 | $83.53 | $83.55 | -1.52% | 632.95K |
| Jul 20, 2026 | $84.57 | $85.00 | $84.07 | $84.84 | +1.00% | 939.60K |
| Jul 17, 2026 | $85.27 | $85.89 | $83.39 | $84.00 | -1.73% | 775.47K |
| Jul 16, 2026 | $83.45 | $85.65 | $83.40 | $85.48 | +3.98% | 1.26M |
| Jul 15, 2026 | $81.45 | $82.93 | $81.27 | $82.21 | +1.57% | 831.31K |
| Jul 14, 2026 | $81.77 | $81.91 | $80.59 | $80.94 | -1.89% | 1.05M |
| Jul 13, 2026 | $83.53 | $84.58 | $82.31 | $82.50 | +0.57% | 966.94K |
| Jul 10, 2026 | $80.49 | $82.11 | $80.42 | $82.03 | +1.76% | 562.31K |
| Jul 9, 2026 | $79.44 | $81.11 | $79.39 | $80.61 | -0.30% | 808.08K |
| Jul 8, 2026 | $82.05 | $82.07 | $80.23 | $80.85 | -2.40% | 948.57K |
| Jul 7, 2026 | $84.90 | $85.10 | $82.78 | $82.84 | +1.43% | 939.51K |
| Jul 6, 2026 | $82.02 | $82.02 | $80.34 | $81.67 | -0.60% | 968.52K |
| Jul 2, 2026 | $81.01 | $82.56 | $81.01 | $82.16 | +4.40% | 1.00M |
| Jul 1, 2026 | $78.80 | $79.14 | $77.79 | $78.70 | -2.09% | 1.29M |
| Jun 30, 2026 | $81.75 | $81.84 | $80.32 | $80.38 | -3.39% | 911.81K |
| Jun 29, 2026 | $84.67 | $84.83 | $82.72 | $83.20 | -0.37% | 1.14M |
| Jun 26, 2026 | $82.74 | $83.64 | $82.73 | $83.51 | +1.09% | 806.59K |
| Jun 25, 2026 | $82.79 | $83.64 | $82.17 | $82.61 | -0.43% | 1.05M |
| Jun 24, 2026 | $82.49 | $83.48 | $82.27 | $82.97 | +0.89% | 794.56K |
| Jun 23, 2026 | $81.48 | $82.40 | $81.35 | $82.24 | +3.33% | 1.32M |
| Jun 22, 2026 | $79.68 | $80.62 | $79.39 | $79.59 | -1.07% | 1.33M |
| Jun 18, 2026 | $79.75 | $81.23 | $79.63 | $80.45 | +2.04% | 1.60M |
| Jun 17, 2026 | $80.97 | $81.50 | $78.49 | $78.84 | — | 1.15M |
