-
5 DAY PERFORMANCE
-2.00% -
1 MONTH PERFORMANCE
-9.40% -
3 MONTH PERFORMANCE
-0.91% -
6 MONTH PERFORMANCE
-13.62% -
YEAR-TO-DATE PERFORMANCE
-16.44% -
1 YEAR PERFORMANCE
-23.79%
Diageo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $122.15 | $121.75 (-0.33%) | $122.82 | $120.86 | 949,420 | $67.68 B |
| 11/06/2024 | $120.16 | $119.64 (-0.43%) | $120.24 | $118.35 | 1.03 M | $66.50 B |
| 11/05/2024 | $123.60 | $123.89 (0.23%) | $124.11 | $123.26 | 535,742 | $68.87 B |
| 11/04/2024 | $125.12 | $123.57 (-1.24%) | $125.47 | $123.56 | 624,400 | $68.69 B |
| 11/01/2024 | $125.83 | $124.21 (-1.29%) | $125.90 | $124.17 | 689,572 | $69.04 B |
| 10/31/2024 | $125.72 | $124.16 (-1.24%) | $125.89 | $123.94 | 589,654 | $69.02 B |
| 10/30/2024 | $128.28 | $127.75 (-0.41%) | $129.15 | $127.60 | 567,300 | $71.01 B |
| 10/29/2024 | $132.57 | $130.16 (-1.82%) | $133.12 | $130.02 | 612,045 | $72.35 B |
| 10/28/2024 | $133.88 | $133.38 (-0.37%) | $134.23 | $133.25 | 313,800 | $74.14 B |
| 10/25/2024 | $134.62 | $133.27 (-1%) | $134.71 | $133.27 | 261,449 | $74.08 B |
| 10/24/2024 | $135.03 | $134.44 (-0.44%) | $135.17 | $133.96 | 445,043 | $74.73 B |
| 10/23/2024 | $135.36 | $134.19 (-0.86%) | $135.66 | $133.98 | 430,400 | $74.59 B |
| 10/22/2024 | $135.83 | $136.76 (0.68%) | $136.87 | $135.57 | 437,500 | $76.02 B |
| 10/21/2024 | $138.07 | $137.14 (-0.67%) | $138.52 | $136.79 | 456,142 | $76.23 B |
| 10/18/2024 | $139.83 | $139.41 (-0.3%) | $139.96 | $138.59 | 713,200 | $77.49 B |
| 10/17/2024 | $138.23 | $137.92 (-0.22%) | $139.23 | $137.06 | 1.28 M | $76.66 B |
| 10/16/2024 | $135.07 | $135.77 (0.52%) | $135.97 | $134.73 | 581,912 | $75.47 B |
| 10/15/2024 | $135.97 | $134.53 (-1.06%) | $136.86 | $134.51 | 692,019 | $74.78 B |
| 10/14/2024 | $133.77 | $135.43 (1.24%) | $135.64 | $133.27 | 529,540 | $75.28 B |
| 10/11/2024 | $134.19 | $134.69 (0.37%) | $135.08 | $133.88 | 372,938 | $74.87 B |
| 10/10/2024 | $133.16 | $134.13 (0.73%) | $134.20 | $132.93 | 521,384 | $74.56 B |
| 10/09/2024 | $134.00 | $134.54 (0.4%) | $135.04 | $133.84 | 295,870 | $74.79 B |
| 10/08/2024 | $134.41 | $134.35 (-0.04%) | $134.81 | $133.73 | 534,008 | $74.68 B |
| 10/07/2024 | $137.04 | $136.19 (-0.62%) | $137.13 | $135.74 | 443,209 | $75.70 B |
| 10/04/2024 | $136.44 | $137.54 (0.81%) | $137.60 | $136.40 | 474,600 | $76.45 B |
| 10/03/2024 | $137.91 | $137.61 (-0.22%) | $138.34 | $136.93 | 362,032 | $76.49 B |
| 10/02/2024 | $138.95 | $139.24 (0.21%) | $139.62 | $138.31 | 883,600 | $77.40 B |
| 10/01/2024 | $140.95 | $139.89 (-0.75%) | $141.08 | $138.94 | 505,885 | $77.76 B |
| 09/30/2024 | $140.64 | $140.34 (-0.21%) | $141.01 | $139.63 | 542,218 | $78.01 B |
| 09/27/2024 | $141.28 | $140.77 (-0.36%) | $142.73 | $140.68 | 836,900 | $78.25 B |
| 09/26/2024 | $140.52 | $140.34 (-0.13%) | $140.81 | $139.57 | 976,100 | $78.01 B |
| 09/25/2024 | $135.62 | $133.18 (-1.8%) | $135.72 | $133.09 | 550,344 | $74.03 B |
| 09/24/2024 | $135.83 | $136.31 (0.35%) | $137.00 | $135.69 | 646,100 | $75.77 B |
| 09/23/2024 | $134.23 | $135.59 (1.01%) | $135.78 | $134.11 | 495,803 | $75.37 B |
| 09/20/2024 | $134.01 | $133.03 (-0.73%) | $134.01 | $132.76 | 627,932 | $73.95 B |
| 09/19/2024 | $135.87 | $135.86 (-0.01%) | $136.75 | $135.51 | 779,200 | $75.52 B |
| 09/18/2024 | $133.28 | $132.94 (-0.26%) | $133.87 | $132.11 | 529,800 | $73.90 B |
| 09/17/2024 | $133.36 | $133.40 (0.03%) | $134.54 | $133.06 | 683,373 | $74.15 B |
| 09/16/2024 | $132.60 | $132.90 (0.23%) | $133.50 | $131.60 | 1.43 M | $73.87 B |
| 09/13/2024 | $133.69 | $132.11 (-1.18%) | $134.44 | $130.89 | 1.71 M | $73.43 B |
| 09/12/2024 | $131.38 | $133.35 (1.5%) | $133.40 | $131.07 | 764,392 | $74.12 B |
| 09/11/2024 | $127.75 | $128.76 (0.79%) | $129.06 | $126.45 | 655,931 | $71.57 B |
| 09/10/2024 | $128.46 | $127.46 (-0.78%) | $128.59 | $126.63 | 688,746 | $70.85 B |
| 09/09/2024 | $126.91 | $128.71 (1.42%) | $129.30 | $126.78 | 699,562 | $71.54 B |
| 09/06/2024 | $127.82 | $126.43 (-1.09%) | $128.49 | $126.40 | 1.37 M | $70.28 B |
| 09/05/2024 | $128.23 | $128.63 (0.31%) | $129.18 | $128.16 | 766,240 | $71.50 B |
| 09/04/2024 | $128.12 | $129.41 (1.01%) | $129.78 | $128.12 | 1.16 M | $71.93 B |
| 09/03/2024 | $129.14 | $129.51 (0.29%) | $130.28 | $128.38 | 1.08 M | $71.99 B |
| 08/30/2024 | $131.07 | $130.76 (-0.24%) | $131.16 | $129.75 | 791,900 | $72.68 B |
| 08/29/2024 | $133.72 | $133.53 (-0.14%) | $134.38 | $132.74 | 684,200 | $296.90 B |
| 08/28/2024 | $133.94 | $133.09 (-0.63%) | $134.12 | $132.55 | 642,715 | $295.92 B |
| 08/27/2024 | $135.57 | $134.39 (-0.87%) | $135.81 | $134.09 | 922,135 | $298.81 B |
| 08/26/2024 | $135.41 | $135.66 (0.18%) | $136.83 | $135.30 | 819,653 | $301.63 B |
| 08/23/2024 | $133.54 | $135.03 (1.12%) | $135.07 | $132.88 | 888,800 | $300.23 B |
| 08/22/2024 | $132.00 | $132.36 (0.27%) | $132.90 | $131.34 | 1.11 M | $294.29 B |
| 08/21/2024 | $130.24 | $131.30 (0.81%) | $131.58 | $130.17 | 864,805 | $291.94 B |
| 08/20/2024 | $127.74 | $128.43 (0.54%) | $128.48 | $127.66 | 1.73 M | $285.56 B |
| 08/19/2024 | $129.11 | $129.36 (0.19%) | $129.94 | $129.01 | 618,232 | $287.62 B |
| 08/16/2024 | $128.48 | $128.62 (0.11%) | $128.90 | $128.33 | 616,778 | $285.98 B |
| 08/15/2024 | $129.84 | $130.35 (0.39%) | $130.65 | $129.60 | 675,500 | $289.83 B |
| 08/14/2024 | $126.07 | $128.14 (1.64%) | $128.40 | $126.04 | 1.18 M | $284.91 B |
| 08/13/2024 | $125.68 | $127.90 (1.77%) | $128.26 | $125.49 | 1.04 M | $284.38 B |
| 08/12/2024 | $125.25 | $124.50 (-0.6%) | $125.76 | $124.19 | 1.28 M | $276.82 B |
| 08/09/2024 | $123.58 | $124.55 (0.78%) | $124.64 | $122.88 | 903,115 | $276.93 B |
| 08/08/2024 | $121.72 | $122.84 (0.92%) | $123.04 | $121.58 | 923,800 | $273.13 B |