Diageo plc
DEO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $95.53 | $97.72 | $95.42 | $97.63 | +4.48% | 1.31M |
| Oct 30, 2026 | $93.48 | $94.04 | $93.12 | $93.44 | +2.31% | 928.21K |
| Oct 29, 2026 | $91.93 | $92.29 | $90.55 | $91.33 | -0.69% | 776.68K |
| Oct 28, 2026 | $92.54 | $93.03 | $91.34 | $91.96 | -1.19% | 1.02M |
| Oct 27, 2026 | $93.05 | $93.50 | $92.81 | $93.07 | -1.42% | 561.32K |
| Oct 26, 2026 | $94.76 | $95.05 | $94.25 | $94.41 | -1.63% | 960.30K |
| Oct 23, 2026 | $96.52 | $96.99 | $95.22 | $95.97 | -0.74% | 987.70K |
| Oct 22, 2026 | $93.50 | $96.69 | $93.47 | $96.69 | +4.14% | 1.12M |
| Oct 21, 2026 | $93.53 | $93.76 | $92.48 | $92.85 | -0.60% | 1.18M |
| Oct 20, 2026 | $93.79 | $94.20 | $93.38 | $93.41 | -0.09% | 862.96K |
| Oct 19, 2026 | $93.94 | $94.54 | $93.28 | $93.49 | -1.70% | 1.37M |
| Oct 16, 2026 | $94.25 | $95.54 | $94.21 | $95.11 | +1.22% | 1.06M |
| Oct 15, 2026 | $93.35 | $94.85 | $93.35 | $93.96 | +2.13% | 880.77K |
| Oct 14, 2026 | $91.28 | $92.09 | $90.45 | $92.00 | +1.74% | 1.10M |
| Oct 13, 2026 | $91.01 | $91.16 | $90.19 | $90.43 | +1.92% | 1.65M |
| Oct 12, 2026 | $87.40 | $89.30 | $87.40 | $88.73 | +2.31% | 1.69M |
| Oct 9, 2026 | $87.03 | $87.15 | $86.36 | $86.73 | -0.29% | 490.57K |
| Oct 8, 2026 | $85.53 | $87.17 | $85.10 | $86.98 | +2.66% | 893.46K |
| Oct 7, 2026 | $85.08 | $85.72 | $84.63 | $84.73 | -0.06% | 1.82M |
| Oct 6, 2026 | $84.86 | $85.29 | $84.49 | $84.78 | +0.96% | 1.14M |
| Oct 5, 2026 | $83.70 | $84.29 | $83.20 | $83.97 | -0.92% | 1.23M |
| Oct 2, 2026 | $85.02 | $85.52 | $84.54 | $84.75 | +0.39% | 1.14M |
| Oct 1, 2026 | $85.05 | $85.20 | $84.00 | $84.42 | -1.38% | 1.12M |
| Sep 30, 2026 | $86.56 | $86.66 | $85.60 | $85.60 | +0.30% | 785.83K |
| Sep 29, 2026 | $84.98 | $85.40 | $84.52 | $85.34 | -1.04% | 756.80K |
| Sep 28, 2026 | $86.82 | $87.16 | $85.70 | $86.24 | -1.46% | 705.63K |
| Sep 25, 2026 | $86.97 | $87.56 | $86.76 | $87.52 | +0.79% | 580.56K |
| Sep 24, 2026 | $87.23 | $87.40 | $86.50 | $86.83 | +0.84% | 882.41K |
| Sep 23, 2026 | $86.58 | $86.74 | $85.59 | $86.11 | -1.44% | 816.66K |
| Sep 22, 2026 | $87.53 | $88.13 | $87.10 | $87.37 | +0.63% | 573.94K |
| Sep 21, 2026 | $85.74 | $87.05 | $85.08 | $86.82 | +1.44% | 795.52K |
| Sep 18, 2026 | $85.97 | $86.22 | $85.52 | $85.59 | -1.30% | 985.21K |
| Sep 17, 2026 | $86.91 | $87.13 | $86.10 | $86.72 | -0.26% | 1.51M |
| Sep 16, 2026 | $87.56 | $87.73 | $86.61 | $86.95 | +0.17% | 1.38M |
| Sep 15, 2026 | $87.10 | $87.47 | $86.63 | $86.80 | -1.79% | 650.39K |
| Sep 14, 2026 | $89.05 | $89.46 | $88.26 | $88.38 | +2.02% | 965.22K |
| 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 | — | 1.79M |
