Diageo PLC ADR (DEO) went public on May 13, 1996, when it opened at a split-adjusted price of $9.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $92.11 | $94.21 | $85.13 | $88.39 | 24,851,625 |
November 2025 | $92.94 | $98.14 | $86.57 | $91.61 | 32,456,900 |
October 2025 | $95.29 | $99.06 | $90.50 | $92.09 | 33,344,500 |
September 2025 | $107.30 | $108.35 | $91.04 | $92.99 | 27,542,000 |
August 2025 | $95.75 | $113.44 | $93.99 | $108.98 | 28,855,400 |
July 2025 | $98.95 | $104.80 | $95.20 | $95.45 | 27,697,700 |
June 2025 | $105.52 | $108.15 | $96.73 | $98.27 | 18,995,400 |
May 2025 | $108.93 | $113.71 | $105.15 | $106.24 | 15,172,300 |
April 2025 | $102.27 | $110.19 | $98.15 | $109.16 | 27,280,200 |
March 2025 | $106.92 | $111.55 | $101.05 | $102.11 | 23,745,300 |
February 2025 | $111.07 | $113.75 | $101.48 | $106.04 | 20,549,700 |
January 2025 | $121.27 | $121.91 | $109.42 | $115.16 | 21,967,800 |
December 2024 | $114.89 | $127.04 | $113.18 | $122.04 | 27,236,800 |
November 2024 | $120.79 | $120.86 | $113.00 | $114.58 | 19,058,000 |
October 2024 | $135.30 | $135.43 | $118.97 | $119.19 | 12,305,600 |
September 2024 | $123.97 | $137.01 | $121.34 | $134.72 | 16,993,500 |
August 2024 | $116.02 | $128.87 | $112.53 | $125.52 | 20,896,100 |
July 2024 | $119.23 | $125.00 | $116.15 | $117.49 | 17,909,100 |
June 2024 | $127.10 | $130.92 | $118.35 | $118.75 | 12,776,800 |
May 2024 | $129.53 | $135.88 | $123.78 | $127.23 | 11,256,700 |
April 2024 | $139.61 | $140.56 | $128.10 | $130.12 | 17,280,300 |
March 2024 | $141.80 | $142.93 | $136.14 | $140.09 | 12,928,400 |
February 2024 | $135.26 | $144.17 | $133.18 | $142.03 | 16,405,800 |
January 2024 | $132.37 | $136.98 | $127.15 | $134.50 | 20,320,900 |
December 2023 | $131.39 | $136.98 | $129.16 | $135.74 | 13,836,100 |
