Free Trial

Diageo (DEO) Stock Chart & Stock Price History

Diageo logo
$109.39 +0.39 (+0.36%)
Closing price 03:59 PM Eastern
Extended Trading
$108.06 -1.33 (-1.21%)
As of 06:29 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Diageo Stock Price Performance

The Diageo (DEO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 10.96%, with a year-to-date return of -13.95%. In the past month, the stock has increased 4.04%, reflecting recent market activity.

As of the latest close, Diageo traded at $108.99 with a market cap of $60.63 billion and volume of 1.79 million shares. Five years ago, the stock traded at $135.31, representing a 19.16% decrease over that period. At the time, it had a market cap of $78.67 billion and a volume of 427,812 shares.

Receive DEO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Diageo and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+12.30%
1 Month
Performance
+4.04%
3 Month
Performance
-5.20%
Year-To-Date
Performance
-13.95%
1 Year
Performance
-10.96%
5 Year
Performance
-19.16%

DEO Stock Chart for Friday, August, 8, 2025

Diageo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$108.99$109.39
+0.37%
$109.82$108.661.05 million shs$60.86 billion
08/07/2025$107.13$108.99
+1.73%
$109.27$106.971.79 million shs$60.63 billion
08/06/2025$101.61$107.13
+5.43%
$107.22$105.372.84 million shs$59.60 billion
08/05/2025$98.55$101.61
+3.11%
$102.64$100.382.22 million shs$56.53 billion
08/04/2025$97.41$98.55
+1.17%
$98.68$96.452.44 million shs$54.83 billion
08/01/2025$97.84$97.41
-0.44%
$98.49$97.101.74 million shs$54.19 billion
07/31/2025$102.90$97.84
-4.92%
$99.51$97.693.07 million shs$54.43 billion
07/30/2025$104.30$102.90
-1.34%
$104.09$102.441.17 million shs$57.25 billion
07/29/2025$104.19$104.30
+0.11%
$104.39$103.091.51 million shs$58.03 billion
07/28/2025$107.12$104.19
-2.74%
$104.88$103.951.02 million shs$57.96 billion
07/25/2025$105.55$107.12
+1.49%
$107.14$105.30862,794 shs$59.60 billion
07/24/2025$106.06$105.55
-0.48%
$107.55$105.481.11 million shs$58.72 billion
07/23/2025$105.48$106.06
+0.55%
$107.39$105.191.40 million shs$59.00 billion
07/22/2025$102.12$105.48
+3.28%
$105.53$103.481.05 million shs$58.68 billion
07/21/2025$103.30$102.12
-1.14%
$104.08$102.101.97 million shs$56.81 billion
07/18/2025$103.18$103.30
+0.12%
$104.18$103.09916,735 shs$57.47 billion
07/17/2025$103.21$103.18
-0.03%
$103.27$101.952.83 million shs$57.40 billion
07/16/2025$101.63$103.21
+1.55%
$103.41$101.371.37 million shs$57.42 billion
07/15/2025$101.87$101.63
-0.23%
$102.12$101.00826,516 shs$56.54 billion
07/14/2025$103.51$101.87
-1.59%
$102.88$101.211.02 million shs$56.67 billion
07/11/2025$105.42$103.51
-1.81%
$103.67$102.671.20 million shs$57.58 billion
07/10/2025$104.73$105.42
+0.66%
$106.22$104.50883,047 shs$58.65 billion
07/09/2025$105.14$104.73
-0.39%
$105.89$103.801.19 million shs$58.26 billion
07/08/2025$102.82$105.14
+2.26%
$105.71$103.561.29 million shs$58.49 billion
07/07/2025$104.48$102.82
-1.59%
$104.35$102.75843,171 shs$57.20 billion

This page (NYSE:DEO) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners