Get the Stockscreener App
106.14
4.28%
4.44
Overview
News
Price History
Option Chain
Why DEO Down?
Discussions
Forecast
Stock Split
Dividend History
Diageo Plc Adr Stock (DEO) Price History
The historical daily chart and data for Diageo Plc Adr stock (DEO), adjusted for splits and dividends, show that the latest closing stock price as of August 06, 2025, is $106.14.
- Diageo Plc Adr all-time high stock price is $223.14, occurred on January 04, 2022.
- The lowest Diageo Plc Adr stock price recorded was $96.45 on August 04, 2025. Since then, Diageo Plc Adr's stock price has risen over 10.05% to $106.14 now.
- The 52-week high stock price for DEO is $142.73, representing a 34.47% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for DEO is $96.45, indicating a -9.13% decrease from the current share price, occurred on August 04, 2025.
- The closing price of Diageo Plc Adr (DEO) stock in the beginning of 2024 was $220.99. The stock closed the year at $178.19, a loss of over -19.37% for the year.
The table below shows more information about DEO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 06, 2025 | $106.7 | $105.4 | $1.32 | 908,295.0 | +4.32% |
| Aug 05, 2025 | $102.6 | $100.4 | $2.26 | 2,217,748.0 | +3.60% |
| Aug 04, 2025 | $98.68 | $96.45 | $2.23 | 2,439,644.0 | +0.73% |
| Aug 01, 2025 | $98.49 | $97.10 | $1.39 | 1,740,326.0 | -0.50% |
| Jul 31, 2025 | $99.51 | $97.69 | $1.82 | 3,070,266.0 | -4.74% |
| Jul 30, 2025 | $104.1 | $102.4 | $1.65 | 1,167,422.0 | -1.44% |
| Jul 29, 2025 | $104.4 | $103.1 | $1.30 | 1,506,346.0 | +0.12% |
| Jul 28, 2025 | $104.9 | $104.0 | $0.93 | 1,074,072.0 | -2.67% |
| Jul 25, 2025 | $107.1 | $105.3 | $1.84 | 862,459.0 | +1.43% |
| Jul 24, 2025 | $107.5 | $105.5 | $2.07 | 1,108,207.0 | -0.51% |
| Jul 23, 2025 | $106.1 | $105.6 | $0.455 | 347,034.0 | +0.54% |
| Jul 22, 2025 | $105.5 | $103.5 | $2.05 | 1,050,463.0 | +3.18% |
| Jul 21, 2025 | $104.1 | $102.1 | $1.98 | 1,995,324.0 | -0.96% |
| Jul 18, 2025 | $104.2 | $103.1 | $1.09 | 916,610.0 | +0.09% |
| Jul 17, 2025 | $103.3 | $102.0 | $1.32 | 2,842,014.0 | -0.02% |
| Jul 16, 2025 | $103.4 | $101.4 | $2.03 | 1,367,492.0 | +1.59% |
| Jul 15, 2025 | $102.1 | $101.0 | $1.12 | 826,515.0 | -0.32% |
| Jul 14, 2025 | $102.9 | $101.2 | $1.67 | 1,022,404.0 | -1.59% |
| Jul 11, 2025 | $103.7 | $102.7 | $0.995 | 1,198,285.0 | -1.84% |
| Jul 10, 2025 | $106.2 | $104.5 | $1.72 | 883,045.0 | +0.72% |
| Jul 09, 2025 | $105.9 | $103.8 | $2.09 | 1,187,724.0 | -0.43% |
| Jul 08, 2025 | $105.7 | $103.6 | $2.15 | 1,291,765.0 | +2.20% |
Diageo Plc Adr Stock (DEO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Diageo Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Diageo Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Diageo Plc Adr Stock (DEO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $106.7 | $96.45 | $10.24 | 7,306,013.0 | +8.31% |
| Jul, 2025 | $107.5 | $97.69 | $9.86 | 26,727,619.0 | -2.87% |
| Jun, 2025 | $111.0 | $99.26 | $11.72 | 18,951,765.0 | -7.50% |
| May, 2025 | $116.7 | $107.9 | $8.79 | 15,170,250.0 | -2.68% |
| Apr, 2025 | $113.1 | $100.7 | $12.36 | 26,991,987.0 | +6.90% |
| Mar, 2025 | $114.5 | $103.7 | $10.77 | 22,773,024.0 | -3.70% |
| Feb, 2025 | $118.5 | $105.7 | $12.78 | 20,450,152.0 | -9.29% |
| Jan, 2025 | $127.0 | $114.0 | $13.01 | 21,724,577.0 | -5.63% |
Diageo Plc Adr Stock (DEO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $132.3 | $117.9 | $14.44 | 26,469,904.0 | +6.15% |
| Nov, 2024 | $125.9 | $117.7 | $8.18 | 18,791,528.0 | -3.87% |
| Oct, 2024 | $141.1 | $123.9 | $17.14 | 12,333,222.0 | -11.53% |
| Sep, 2024 | $142.7 | $126.4 | $16.33 | 16,492,225.0 | +7.33% |
| Aug, 2024 | $136.8 | $119.5 | $17.35 | 20,066,117.0 | +4.82% |
| Jul, 2024 | $132.7 | $123.3 | $9.40 | 17,478,204.0 | -1.05% |
| Jun, 2024 | $139.0 | $125.7 | $13.35 | 12,283,416.0 | -6.67% |
| May, 2024 | $144.3 | $131.4 | $12.84 | 11,008,587.0 | -2.22% |
| Apr, 2024 | $149.2 | $136.0 | $13.23 | 16,337,801.0 | -7.11% |
| Mar, 2024 | $151.8 | $144.6 | $7.21 | 12,492,113.0 | -1.37% |
| Feb, 2024 | $154.7 | $142.9 | $11.79 | 16,068,542.0 | +4.48% |
| Jan, 2024 | $147.0 | $136.4 | $10.55 | 20,190,656.0 | -0.91% |
Diageo Plc Adr Stock (DEO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $147.0 | $138.6 | $8.39 | 13,683,200.0 | +3.62% |
| Nov, 2023 | $161.6 | $132.9 | $28.69 | 19,173,936.0 | -8.42% |
| Oct, 2023 | $155.2 | $146.6 | $8.55 | 13,258,292.0 | +2.90% |
| Sep, 2023 | $165.9 | $147.9 | $18.02 | 8,956,432.0 | -9.94% |
| Aug, 2023 | $176.8 | $165.3 | $11.56 | 7,840,533.0 | -5.85% |
| Jul, 2023 | $179.8 | $169.1 | $10.69 | 6,707,651.0 | +1.42% |
| Jun, 2023 | $175.5 | $167.1 | $8.45 | 9,511,958.0 | +3.25% |
| May, 2023 | $188.2 | $167.2 | $21.00 | 7,299,437.0 | -9.42% |
| Apr, 2023 | $190.0 | $180.3 | $9.74 | 5,944,347.0 | +2.38% |
| Mar, 2023 | $181.8 | $168.1 | $13.69 | 10,064,909.0 | +4.70% |
| Feb, 2023 | $178.6 | $170.2 | $8.43 | 8,563,117.0 | -2.15% |
| Jan, 2023 | $188.3 | $170.2 | $18.07 | 8,810,035.0 | -0.75% |
1.07%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):