Diageo PLC ADR (DEO) went public on May 13, 1996, when it opened at a split-adjusted price of $9.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $81.56 | $81.73 | $78.60 | $79.78 | 11,433,241 |
May 2026 | $80.88 | $87.48 | $78.25 | $82.46 | 23,967,300 |
April 2026 | $73.57 | $82.78 | $72.25 | $80.65 | 33,514,900 |
March 2026 | $85.68 | $86.36 | $71.73 | $73.71 | 45,074,600 |
February 2026 | $90.88 | $101.71 | $84.29 | $88.61 | 39,301,800 |
January 2026 | $85.26 | $91.98 | $83.68 | $91.87 | 39,819,200 |
December 2025 | $91.19 | $93.27 | $84.27 | $85.41 | 36,108,000 |
November 2025 | $92.01 | $97.16 | $85.70 | $90.69 | 32,456,900 |
October 2025 | $94.34 | $98.07 | $89.60 | $91.17 | 33,344,500 |
September 2025 | $106.23 | $107.27 | $90.13 | $92.06 | 27,542,000 |
August 2025 | $94.79 | $112.30 | $93.05 | $107.89 | 28,855,400 |
July 2025 | $97.96 | $103.76 | $94.24 | $94.50 | 27,697,700 |
June 2025 | $104.46 | $107.07 | $95.76 | $97.28 | 18,995,400 |
May 2025 | $107.84 | $112.57 | $104.09 | $105.17 | 15,172,300 |
April 2025 | $101.25 | $109.09 | $97.17 | $108.07 | 27,280,200 |
March 2025 | $105.85 | $110.43 | $100.04 | $101.09 | 23,745,300 |
February 2025 | $109.95 | $112.62 | $100.47 | $104.98 | 20,549,700 |
January 2025 | $120.06 | $120.69 | $108.33 | $114.01 | 21,967,800 |
December 2024 | $113.74 | $125.77 | $112.05 | $120.82 | 27,236,800 |
November 2024 | $119.58 | $119.65 | $111.87 | $113.43 | 19,058,000 |
October 2024 | $133.95 | $134.07 | $117.79 | $117.99 | 12,305,600 |
September 2024 | $122.73 | $135.64 | $120.12 | $133.37 | 16,993,500 |
August 2024 | $114.86 | $127.58 | $111.41 | $124.27 | 20,896,100 |
July 2024 | $118.03 | $123.75 | $114.99 | $116.32 | 17,909,100 |
June 2024 | $125.83 | $129.62 | $117.17 | $117.56 | 12,776,800 |