Diageo plc (DGEAF)
OTCMKTS
· Delayed Price · Currency is USD
29.40
-0.68 (-2.26%)
May 12, 2025, 3:15 PM EDT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.75 | 29.75 | 28.28 | 29.40 | - | -2.26% | 355 |
| May 9, 2025 | 29.67 | 30.08 | 28.78 | 30.08 | 30.08 | 4.94% | 2,921 |
| May 8, 2025 | 29.78 | 29.78 | 28.66 | 28.66 | 28.66 | -3.51% | 1,098 |
| May 7, 2025 | 28.80 | 29.71 | 28.58 | 29.71 | 29.71 | 0.12% | 2,987 |
| May 6, 2025 | 29.58 | 29.67 | 29.58 | 29.67 | 29.67 | 0.30% | 500 |
| May 5, 2025 | 28.12 | 29.59 | 28.12 | 29.58 | 29.58 | 5.21% | 1,665 |
| May 2, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -3.09% | 308 |
| May 1, 2025 | 27.59 | 29.02 | 27.00 | 29.02 | 29.02 | 1.53% | 1,269 |
| Apr 30, 2025 | 27.58 | 28.58 | 27.50 | 28.58 | 28.58 | 3.62% | 3,278 |
| Apr 29, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.09% | 1,033 |
| Apr 28, 2025 | 27.73 | 28.60 | 27.61 | 27.61 | 27.61 | -2.15% | 5,586 |
| Apr 25, 2025 | 28.35 | 28.35 | 27.48 | 28.22 | 28.22 | 1.10% | 3,303 |
| Apr 24, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - | 3,001 |
| Apr 23, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - | 206 |
| Apr 22, 2025 | 28.76 | 28.76 | 27.91 | 27.91 | 27.91 | 1.76% | 602 |
| Apr 21, 2025 | 27.11 | 29.25 | 27.11 | 27.43 | 27.43 | -0.70% | 6,012 |
| Apr 17, 2025 | 27.87 | 27.87 | 27.20 | 27.62 | 27.62 | 0.29% | 785 |
| Apr 16, 2025 | 27.14 | 27.82 | 27.05 | 27.54 | 27.54 | 3.15% | 3,183 |
| Apr 15, 2025 | 27.59 | 27.59 | 26.70 | 26.70 | 26.70 | -6.19% | 453 |
| Apr 14, 2025 | 28.00 | 28.55 | 27.65 | 28.46 | 28.46 | 3.39% | 8,086 |
| Apr 11, 2025 | 27.38 | 27.53 | 26.98 | 27.53 | 27.53 | 4.02% | 5,386 |
| Apr 10, 2025 | 26.84 | 27.49 | 26.46 | 26.46 | 26.46 | 2.10% | 3,608 |
| Apr 9, 2025 | 25.64 | 25.92 | 25.03 | 25.92 | 25.92 | 2.17% | 4,993 |
| Apr 8, 2025 | 25.79 | 26.61 | 25.37 | 25.37 | 25.37 | 1.16% | 8,927 |
| Apr 7, 2025 | 25.14 | 26.22 | 25.08 | 25.08 | 25.08 | -3.00% | 13,473 |
| Apr 4, 2025 | 26.72 | 26.72 | 25.86 | 25.86 | 25.86 | -4.24% | 1,265 |
| Apr 3, 2025 | 27.41 | 27.41 | 27.00 | 27.00 | 27.00 | 2.86% | 6,549 |
| Apr 2, 2025 | 26.46 | 27.24 | 26.25 | 26.25 | 26.25 | 0.74% | 1,023 |
| Apr 1, 2025 | 26.05 | 26.77 | 26.05 | 26.06 | 26.06 | -0.16% | 708 |
| Mar 31, 2025 | 25.96 | 26.61 | 25.71 | 26.10 | 26.10 | -2.80% | 6,498 |
| Mar 28, 2025 | 26.22 | 26.85 | 26.22 | 26.85 | 26.85 | 3.72% | 2,244 |
| Mar 27, 2025 | 26.22 | 26.78 | 25.89 | 25.89 | 25.89 | -3.21% | 3,325 |
| Mar 26, 2025 | 26.07 | 26.75 | 25.97 | 26.75 | 26.75 | 3.04% | 3,217 |
| Mar 25, 2025 | 26.85 | 26.85 | 25.96 | 25.96 | 25.96 | -3.72% | 4,239 |
| Mar 24, 2025 | 27.21 | 27.21 | 26.26 | 26.96 | 26.96 | 1.33% | 3,531 |
| Mar 21, 2025 | 27.24 | 27.24 | 26.46 | 26.61 | 26.61 | -0.79% | 51,293 |
| Mar 20, 2025 | 26.21 | 27.18 | 26.21 | 26.82 | 26.82 | 1.06% | 1,549 |
| Mar 19, 2025 | 26.50 | 27.24 | 26.16 | 26.54 | 26.54 | -4.19% | 6,730 |
| Mar 18, 2025 | 27.66 | 27.70 | 27.66 | 27.70 | 27.70 | 0.15% | 1,009 |
| Mar 17, 2025 | 27.40 | 27.66 | 26.78 | 27.66 | 27.66 | 2.62% | 9,971 |
| Mar 14, 2025 | 26.65 | 26.95 | 26.56 | 26.95 | 26.95 | -2.88% | 14,956 |
| Mar 13, 2025 | 26.81 | 27.75 | 26.81 | 27.75 | 27.75 | 3.58% | 11,154 |
| Mar 12, 2025 | 27.87 | 28.10 | 26.79 | 26.79 | 26.79 | -2.59% | 25,298 |
| Mar 11, 2025 | 27.66 | 28.05 | 27.41 | 27.50 | 27.50 | -4.80% | 3,644 |
| Mar 10, 2025 | 28.00 | 28.89 | 28.00 | 28.89 | 28.89 | 3.18% | 4,071 |
| Mar 7, 2025 | 27.94 | 28.97 | 27.94 | 28.00 | 28.00 | -0.60% | 5,413 |
| Mar 6, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -1.10% | 1,160 |
| Mar 5, 2025 | 28.37 | 28.60 | 28.19 | 28.48 | 28.48 | 3.79% | 60,041 |
| Mar 4, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.44% | 2,104 |
| Mar 3, 2025 | 27.33 | 27.77 | 27.06 | 27.06 | 27.06 | -0.29% | 1,872 |