Diageo PLC ADR (DEO) Historical Stock Data
88.46 ↓1.03 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEO is down -0.28% a day on average. There have been 14 days where Diageo PLC ADR closed green and 16 days where DEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 89.45 | 88.46 | ↓$0.99 (-1.11%) | 88.31 | 90.48 | 2.50M |
| 2025-12-04 | 91.36 | 89.49 | ↓$1.87 (-2.05%) | 89.09 | 93.07 | 2.11M |
| 2025-12-03 | 92.80 | 92.06 | ↓$0.74 (-0.80%) | 91.81 | 94.20 | 1.62M |
| 2025-12-02 | 92.12 | 91.76 | ↓$0.36 (-0.39%) | 90.92 | 92.30 | 1.01M |
| 2025-12-01 | 92.11 | 92.35 | ↑$0.24 (0.26%) | 91.96 | 92.83 | 1.19M |
| 2025-11-28 | 91.41 | 91.61 | ↑$0.20 (0.22%) | 91.23 | 91.94 | 882.55K |
| 2025-11-26 | 90.38 | 90.64 | ↑$0.26 (0.29%) | 90.38 | 90.89 | 763.07K |
| 2025-11-25 | 90.95 | 91.17 | ↑$0.22 (0.24%) | 90.82 | 91.79 | 1.12M |
| 2025-11-24 | 91.61 | 90.78 | ↓$0.83 (-0.91%) | 90.14 | 91.61 | 1.38M |
| 2025-11-21 | 91.05 | 92.00 | ↑$0.95 (1.04%) | 90.98 | 92.98 | 1.43M |
| 2025-11-20 | 88.72 | 88.73 | ↑$0.01 (0.01%) | 88.54 | 89.61 | 1.58M |
| 2025-11-19 | 90.45 | 88.67 | ↓$1.78 (-1.97%) | 88.67 | 90.45 | 1.35M |
| 2025-11-18 | 91.37 | 91.21 | ↓$0.16 (-0.18%) | 90.78 | 91.79 | 1.44M |
| 2025-11-17 | 93.82 | 92.99 | ↓$0.83 (-0.88%) | 92.73 | 94.01 | 1.07M |
| 2025-11-14 | 94.93 | 94.60 | ↓$0.33 (-0.35%) | 94.02 | 95.41 | 1.48M |
| 2025-11-13 | 95.42 | 96.05 | ↑$0.63 (0.66%) | 95.34 | 96.48 | 1.29M |
| 2025-11-12 | 97.23 | 96.99 | ↓$0.24 (-0.25%) | 96.90 | 98.14 | 1.67M |
| 2025-11-11 | 97.04 | 97.33 | ↑$0.29 (0.30%) | 96.53 | 97.67 | 2.83M |
| 2025-11-10 | 96.87 | 95.05 | ↓$1.82 (-1.88%) | 94.64 | 96.98 | 4.24M |
| 2025-11-07 | 89.16 | 90.80 | ↑$1.64 (1.84%) | 89.16 | 91.27 | 2.18M |
| 2025-11-06 | 88.79 | 87.26 | ↓$1.53 (-1.72%) | 86.57 | 88.86 | 2.94M |
| 2025-11-05 | 93.06 | 93.90 | ↑$0.84 (0.90%) | 92.87 | 94.27 | 769.88K |
| 2025-11-04 | 93.03 | 93.06 | ↑$0.03 (0.04%) | 92.02 | 93.30 | 1.01M |
| 2025-11-03 | 92.94 | 93.46 | ↑$0.52 (0.56%) | 92.50 | 93.82 | 1.67M |
| 2025-10-31 | 91.46 | 92.09 | ↑$0.63 (0.69%) | 90.65 | 92.44 | 1.36M |
| 2025-10-30 | 91.09 | 91.00 | ↓$0.09 (-0.10%) | 90.50 | 91.52 | 2.15M |
| 2025-10-29 | 93.27 | 91.71 | ↓$1.56 (-1.67%) | 91.42 | 93.49 | 2M |
| 2025-10-28 | 94.73 | 94.05 | ↓$0.68 (-0.72%) | 94.02 | 94.86 | 828.08K |
| 2025-10-27 | 95.13 | 95.24 | ↑$0.11 (0.12%) | 94.48 | 95.92 | 1.30M |
| 2025-10-24 | 96.78 | 96.23 | ↓$0.55 (-0.57%) | 96.09 | 96.86 | 0.98M |
Create an account or log in to view more rows.
$DEO over a thousand shares in now
$DEO Be patient !!
$DEO I blocked some bears and I liked it!
$DEO cup and handle!
$DEO volume = money
$DEO shorters eat my shit
$DEO ready to explode
$DEO Bears get cremated today
$DEO YALL READY????????
$DEO bounce it!!