Diageo plc Common Stock (DEO)
120.02
-1.55 (-1.27%)
Diageo Plc is a global leader in the beverage alcohol industry, specializing in the production and distribution of a diverse range of premium spirits, beers, and wines
The company’s extensive portfolio includes well-known brands such as Johnnie Walker, Guinness, Smirnoff, and Baileys, catering to a wide array of consumer preferences around the world. Diageo is committed to responsible drinking and sustainability, continuously innovating to enhance its product offerings while promoting environmental and social responsibility throughout its operations. With a strong focus on market expansion and brand development, Diageo plays a significant role in shaping the global beverage landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 121.68 | 122.43 | 120.87 | 121.57 | 954,988 | 121.57 |
| 1/29/2025 | 121.77 | 122.10 | 120.42 | 120.70 | 770,769 | 120.70 |
| 1/28/2025 | 125.40 | 125.56 | 123.28 | 123.54 | 742,095 | 123.54 |
| 1/27/2025 | 124.29 | 125.94 | 123.61 | 125.67 | 1,265,737 | 125.67 |
| 1/24/2025 | 124.21 | 125.10 | 123.05 | 124.45 | 1,855,278 | 124.45 |
| 1/23/2025 | 118.01 | 119.44 | 117.30 | 118.98 | 765,336 | 118.98 |
| 1/22/2025 | 118.81 | 118.89 | 117.48 | 117.65 | 835,379 | 117.65 |
| 1/21/2025 | 119.20 | 120.45 | 119.04 | 119.73 | 1,075,437 | 119.73 |
| 1/17/2025 | 118.43 | 119.09 | 118.04 | 118.79 | 895,669 | 118.79 |
| 1/16/2025 | 115.68 | 117.38 | 115.12 | 117.37 | 907,168 | 117.37 |
| 1/15/2025 | 115.95 | 116.69 | 115.32 | 115.94 | 811,521 | 115.94 |
| 1/14/2025 | 114.40 | 115.03 | 113.99 | 114.50 | 1,197,436 | 114.50 |
| 1/13/2025 | 115.84 | 117.05 | 115.16 | 116.67 | 2,269,286 | 116.67 |
| 1/10/2025 | 122.25 | 122.25 | 118.22 | 118.23 | 1,305,764 | 118.23 |
| 1/08/2025 | 124.49 | 125.52 | 124.16 | 125.44 | 620,688 | 125.44 |
| 1/07/2025 | 125.98 | 126.73 | 124.54 | 124.88 | 931,674 | 124.88 |
| 1/06/2025 | 123.12 | 126.34 | 123.10 | 125.32 | 1,722,401 | 125.32 |
| 1/03/2025 | 122.72 | 122.76 | 121.38 | 121.38 | 1,166,871 | 121.38 |
| 1/02/2025 | 126.33 | 127.00 | 125.74 | 126.12 | 885,120 | 126.12 |
| 12/31/2024 | 126.70 | 0.00 | 127.13 | 127.13 | 0 | 127.13 |
| 12/30/2024 | 126.66 | 127.27 | 125.67 | 126.70 | 1,040,114 | 126.70 |
| 12/27/2024 | 126.28 | 127.81 | 126.16 | 126.93 | 967,236 | 126.93 |
| 12/26/2024 | 125.97 | 127.90 | 125.77 | 127.05 | 856,520 | 127.05 |
| 12/24/2024 | 125.48 | 126.60 | 124.93 | 126.56 | 301,592 | 126.56 |
| 12/23/2024 | 125.23 | 125.99 | 124.29 | 125.69 | 1,151,913 | 125.69 |
| 12/20/2024 | 125.34 | 126.80 | 125.34 | 125.47 | 1,092,918 | 125.47 |
| 12/19/2024 | 126.15 | 127.81 | 125.44 | 127.27 | 1,609,205 | 127.27 |
| 12/18/2024 | 127.68 | 128.29 | 125.29 | 125.37 | 1,137,663 | 125.37 |
| 12/17/2024 | 129.06 | 129.84 | 128.26 | 128.54 | 1,207,343 | 128.54 |
| 12/16/2024 | 131.13 | 132.34 | 130.62 | 130.66 | 1,784,168 | 130.66 |
| 12/13/2024 | 132.09 | 132.33 | 131.08 | 131.45 | 2,327,871 | 131.45 |
| 12/12/2024 | 129.33 | 130.07 | 128.86 | 129.24 | 1,792,836 | 129.24 |
| 12/11/2024 | 126.06 | 128.36 | 125.76 | 126.70 | 2,332,216 | 126.70 |
| 12/10/2024 | 124.96 | 124.96 | 123.66 | 124.49 | 967,497 | 124.49 |
| 12/09/2024 | 123.54 | 124.74 | 123.36 | 123.79 | 1,338,274 | 123.79 |
| 12/06/2024 | 124.61 | 124.74 | 122.93 | 122.99 | 1,174,467 | 122.99 |
| 12/05/2024 | 122.93 | 124.04 | 122.50 | 123.50 | 1,926,618 | 123.50 |
| 12/04/2024 | 118.76 | 119.09 | 117.90 | 118.00 | 1,445,114 | 118.00 |
| 12/03/2024 | 119.99 | 120.02 | 118.73 | 118.89 | 947,306 | 118.89 |
| 12/02/2024 | 119.68 | 119.92 | 118.62 | 119.62 | 1,329,615 | 119.62 |
| 11/29/2024 | 118.61 | 119.68 | 118.19 | 119.36 | 694,087 | 119.36 |
| 11/27/2024 | 118.42 | 119.56 | 118.39 | 118.65 | 1,207,723 | 118.65 |
| 11/26/2024 | 120.69 | 120.75 | 118.04 | 118.71 | 1,543,625 | 118.71 |
| 11/25/2024 | 121.36 | 121.72 | 119.80 | 120.39 | 1,321,771 | 120.39 |
| 11/22/2024 | 119.44 | 120.43 | 119.10 | 120.09 | 1,233,747 | 120.09 |
| 11/21/2024 | 118.44 | 119.10 | 117.72 | 118.10 | 1,306,394 | 118.10 |
| 11/20/2024 | 119.66 | 119.70 | 118.84 | 119.45 | 838,120 | 119.45 |
| 11/19/2024 | 118.37 | 119.87 | 118.34 | 119.20 | 901,520 | 119.20 |
| 11/18/2024 | 118.59 | 119.46 | 118.42 | 118.92 | 985,105 | 118.92 |
| 11/15/2024 | 119.44 | 119.44 | 118.00 | 118.16 | 725,045 | 118.16 |
| 11/14/2024 | 121.05 | 121.09 | 119.72 | 119.85 | 929,169 | 119.85 |
| 11/13/2024 | 118.78 | 119.41 | 117.84 | 119.15 | 869,460 | 119.15 |
| 11/12/2024 | 120.32 | 120.37 | 119.24 | 119.68 | 1,020,371 | 119.68 |
| 11/11/2024 | 121.03 | 121.47 | 120.35 | 120.59 | 842,685 | 120.59 |
| 11/08/2024 | 120.68 | 120.90 | 119.93 | 120.43 | 768,232 | 120.43 |
| 11/07/2024 | 122.15 | 122.82 | 120.86 | 121.75 | 988,133 | 121.75 |
| 11/06/2024 | 120.16 | 120.24 | 118.35 | 119.64 | 1,033,872 | 119.64 |
| 11/05/2024 | 123.60 | 124.11 | 123.26 | 123.89 | 535,717 | 123.89 |
| 11/04/2024 | 125.12 | 125.47 | 123.56 | 123.57 | 624,356 | 123.57 |
| 11/01/2024 | 125.83 | 125.90 | 124.17 | 124.21 | 689,572 | 124.21 |