5 DAY PERFORMANCE
-3.19%
1 MONTH PERFORMANCE
-12.93%
3 MONTH PERFORMANCE
-14.92%
6 MONTH PERFORMANCE
-11.42%
YEAR-TO-DATE PERFORMANCE
-9.97%
1 YEAR PERFORMANCE
-20.03%
Diageo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $114.40 | $114.50 (0.09%) | $115.03 | $113.99 | 1.20 M | $63.94 B |
| 01/13/2025 | $115.84 | $116.67 (0.72%) | $117.05 | $115.16 | 2.27 M | $65.15 B |
| 01/10/2025 | $122.25 | $118.23 (-3.29%) | $122.25 | $118.22 | 1.31 M | $66.02 B |
| 01/08/2025 | $124.49 | $125.44 (0.76%) | $125.52 | $124.16 | 620,700 | $70.05 B |
| 01/07/2025 | $125.98 | $124.88 (-0.87%) | $126.73 | $124.54 | 931,700 | $69.74 B |
| 01/06/2025 | $123.12 | $125.32 (1.79%) | $126.34 | $123.10 | 1.72 M | $69.98 B |
| 01/03/2025 | $122.72 | $121.38 (-1.09%) | $122.76 | $121.38 | 1.17 M | $67.78 B |
| 01/02/2025 | $126.33 | $126.12 (-0.17%) | $127.00 | $125.74 | 885,126 | $70.43 B |
| 12/31/2024 | $126.69 | $127.13 (0.35%) | $127.33 | $126.38 | 433,700 | $70.99 B |
| 12/30/2024 | $126.66 | $126.70 (0.03%) | $127.27 | $125.67 | 1.04 M | $70.75 B |
| 12/27/2024 | $126.28 | $126.93 (0.51%) | $127.81 | $126.16 | 967,236 | $70.88 B |
| 12/26/2024 | $125.97 | $127.05 (0.86%) | $127.90 | $125.77 | 856,523 | $70.95 B |
| 12/24/2024 | $125.48 | $126.56 (0.86%) | $126.60 | $124.93 | 301,600 | $70.68 B |
| 12/23/2024 | $125.23 | $125.69 (0.37%) | $125.99 | $124.29 | 1.13 M | $70.19 B |
| 12/20/2024 | $125.34 | $125.47 (0.1%) | $126.80 | $125.34 | 1.09 M | $70.07 B |
| 12/19/2024 | $126.15 | $127.24 (0.86%) | $127.81 | $125.44 | 1.74 M | $71.06 B |
| 12/18/2024 | $127.68 | $125.37 (-1.81%) | $128.29 | $125.29 | 1.14 M | $280.05 B |
| 12/17/2024 | $129.06 | $128.54 (-0.4%) | $129.84 | $128.26 | 1.21 M | $287.13 B |
| 12/16/2024 | $131.13 | $130.66 (-0.36%) | $132.34 | $130.62 | 1.77 M | $291.86 B |
| 12/13/2024 | $132.09 | $131.45 (-0.48%) | $132.33 | $131.08 | 2.33 M | $293.63 B |
| 12/12/2024 | $129.33 | $129.24 (-0.07%) | $130.07 | $128.86 | 1.79 M | $288.69 B |
| 12/11/2024 | $126.06 | $126.70 (0.51%) | $128.36 | $125.76 | 2.33 M | $283.02 B |
| 12/10/2024 | $124.96 | $124.49 (-0.38%) | $124.96 | $123.66 | 967,508 | $278.08 B |
| 12/09/2024 | $123.54 | $123.79 (0.2%) | $124.74 | $123.36 | 1.34 M | $276.52 B |
| 12/06/2024 | $124.61 | $122.99 (-1.3%) | $124.74 | $122.93 | 1.17 M | $68.68 B |
| 12/05/2024 | $122.93 | $123.50 (0.46%) | $124.04 | $122.50 | 1.91 M | $68.97 B |
| 12/04/2024 | $118.76 | $118.00 (-0.64%) | $119.09 | $117.90 | 1.45 M | $65.90 B |
| 12/03/2024 | $119.99 | $118.89 (-0.92%) | $120.02 | $118.73 | 947,359 | $66.39 B |
| 12/02/2024 | $119.68 | $119.62 (-0.05%) | $119.92 | $118.62 | 1.33 M | $66.80 B |
| 11/29/2024 | $118.61 | $119.36 (0.63%) | $119.68 | $118.19 | 694,100 | $266.62 B |
| 11/27/2024 | $118.42 | $118.65 (0.19%) | $119.56 | $118.39 | 1.21 M | $265.04 B |
| 11/26/2024 | $120.69 | $118.71 (-1.64%) | $120.76 | $118.04 | 1.54 M | $265.17 B |
| 11/25/2024 | $121.36 | $120.39 (-0.8%) | $121.72 | $119.80 | 1.32 M | $268.92 B |
| 11/22/2024 | $119.44 | $120.09 (0.54%) | $120.43 | $119.10 | 1.23 M | $268.25 B |
| 11/21/2024 | $118.44 | $118.10 (-0.29%) | $119.10 | $117.72 | 1.31 M | $263.81 B |
| 11/20/2024 | $119.66 | $119.45 (-0.18%) | $119.70 | $118.85 | 838,130 | $266.82 B |
| 11/19/2024 | $118.37 | $119.20 (0.7%) | $119.87 | $118.34 | 901,526 | $266.27 B |
| 11/18/2024 | $118.59 | $118.92 (0.28%) | $119.46 | $118.42 | 985,171 | $265.64 B |
| 11/15/2024 | $119.44 | $118.16 (-1.07%) | $119.44 | $118.00 | 725,045 | $263.94 B |
| 11/14/2024 | $121.05 | $119.85 (-0.99%) | $121.09 | $119.72 | 929,200 | $267.72 B |
| 11/13/2024 | $118.78 | $119.15 (0.31%) | $119.41 | $117.84 | 869,513 | $266.15 B |
| 11/12/2024 | $120.32 | $119.68 (-0.53%) | $120.37 | $119.24 | 1.02 M | $267.34 B |
| 11/11/2024 | $121.03 | $120.59 (-0.36%) | $121.47 | $120.35 | 842,739 | $269.37 B |
| 11/08/2024 | $120.68 | $120.43 (-0.21%) | $120.90 | $119.93 | 768,232 | $269.01 B |
| 11/07/2024 | $122.15 | $121.75 (-0.33%) | $122.82 | $120.86 | 988,134 | $271.96 B |
| 11/06/2024 | $120.16 | $119.64 (-0.43%) | $120.24 | $118.35 | 1.03 M | $267.25 B |
| 11/05/2024 | $123.60 | $123.89 (0.23%) | $124.11 | $123.26 | 535,742 | $276.74 B |
| 11/04/2024 | $125.12 | $123.57 (-1.24%) | $125.47 | $123.56 | 624,400 | $276.03 B |
| 11/01/2024 | $125.83 | $124.21 (-1.29%) | $125.90 | $124.17 | 689,572 | $277.46 B |
| 10/31/2024 | $125.72 | $124.16 (-1.24%) | $125.89 | $123.94 | 589,654 | $277.34 B |
| 10/30/2024 | $128.28 | $127.75 (-0.41%) | $129.15 | $127.60 | 567,300 | $285.36 B |
| 10/29/2024 | $132.57 | $130.16 (-1.82%) | $133.12 | $130.02 | 612,045 | $290.75 B |
| 10/28/2024 | $133.88 | $133.38 (-0.37%) | $134.23 | $133.25 | 313,800 | $297.94 B |
| 10/25/2024 | $134.62 | $133.27 (-1%) | $134.71 | $133.27 | 261,449 | $297.69 B |
| 10/24/2024 | $135.03 | $134.44 (-0.44%) | $135.17 | $133.96 | 445,043 | $300.31 B |
| 10/23/2024 | $135.36 | $134.19 (-0.86%) | $135.66 | $133.98 | 430,400 | $299.75 B |
| 10/22/2024 | $135.83 | $136.76 (0.68%) | $136.87 | $135.57 | 437,500 | $305.49 B |
| 10/21/2024 | $138.07 | $137.14 (-0.67%) | $138.52 | $136.79 | 456,142 | $306.34 B |
| 10/18/2024 | $139.83 | $139.41 (-0.3%) | $139.96 | $138.59 | 713,200 | $311.41 B |
| 10/17/2024 | $138.23 | $137.92 (-0.22%) | $139.23 | $137.06 | 1.28 M | $308.08 B |
| 10/16/2024 | $135.07 | $135.77 (0.52%) | $135.97 | $134.73 | 581,912 | $303.28 B |
| 10/15/2024 | $135.97 | $134.53 (-1.06%) | $136.86 | $134.51 | 692,019 | $300.51 B |