Diageo PLC ADR (DEO) Historical Stock Data
85.66 ↑0.24 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEO is down -0.30% a day on average. There have been 13 days where Diageo PLC ADR closed green and 17 days where DEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 85.54 | 85.66 | ↑$0.12 (0.14%) | 85.12 | 85.81 | 626.93K |
| 2025-12-23 | 86.97 | 85.42 | ↓$1.55 (-1.78%) | 85.39 | 87.07 | 1.53M |
| 2025-12-22 | 86.83 | 86.87 | ↑$0.04 (0.05%) | 86.57 | 87.69 | 1.69M |
| 2025-12-19 | 89.09 | 89.16 | ↑$0.07 (0.08%) | 89.00 | 89.87 | 1.33M |
| 2025-12-18 | 89.83 | 88.39 | ↓$1.44 (-1.60%) | 88.35 | 90.10 | 1.71M |
| 2025-12-17 | 89.83 | 89.80 | ↓$0.03 (-0.03%) | 89.31 | 90.32 | 1.58M |
| 2025-12-16 | 89.96 | 89.39 | ↓$0.57 (-0.63%) | 89.10 | 90.33 | 1.48M |
| 2025-12-15 | 89.20 | 88.92 | ↓$0.28 (-0.31%) | 88.29 | 89.44 | 1.74M |
| 2025-12-12 | 88.31 | 89.09 | ↑$0.78 (0.88%) | 88.20 | 89.26 | 1.87M |
| 2025-12-11 | 87.89 | 87.79 | ↓$0.10 (-0.11%) | 87.69 | 88.95 | 1.78M |
| 2025-12-10 | 85.38 | 86.07 | ↑$0.69 (0.81%) | 85.13 | 86.18 | 1.50M |
| 2025-12-09 | 86.75 | 85.40 | ↓$1.35 (-1.56%) | 85.35 | 86.94 | 2.09M |
| 2025-12-08 | 86.99 | 87.94 | ↑$0.95 (1.10%) | 86.72 | 88.22 | 2.01M |
| 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 |
Create an account or log in to view more rows.
$DEO hint hint this is when you buy a few
$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????????