Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
23.80
+0.09 (0.38%)
Oct 7, 2025, 3:45 PM EDT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.22 | 24.22 | 23.68 | 23.80 | - | 0.38% | 600 |
| Oct 6, 2025 | 23.77 | 23.99 | 23.56 | 23.71 | 23.71 | -2.72% | 3,864 |
| Oct 3, 2025 | 24.26 | 24.37 | 23.83 | 24.37 | 24.37 | 2.40% | 1,152 |
| Oct 2, 2025 | 24.01 | 24.08 | 23.72 | 23.80 | 23.80 | -0.73% | 7,411 |
| Oct 1, 2025 | 24.26 | 24.29 | 23.81 | 23.98 | 23.98 | 0.88% | 2,721 |
| Sep 30, 2025 | 24.00 | 24.15 | 23.72 | 23.77 | 23.77 | 0.87% | 26,279 |
| Sep 29, 2025 | 23.38 | 23.89 | 23.38 | 23.56 | 23.56 | -0.70% | 6,707 |
| Sep 26, 2025 | 23.58 | 23.73 | 23.50 | 23.73 | 23.73 | -0.08% | 2,199 |
| Sep 25, 2025 | 23.65 | 23.74 | 23.65 | 23.74 | 23.74 | -0.21% | 2,253 |
| Sep 24, 2025 | 23.68 | 23.97 | 23.68 | 23.80 | 23.80 | -1.92% | 4,860 |
| Sep 23, 2025 | 23.99 | 24.26 | 23.85 | 24.26 | 24.26 | -0.07% | 6,189 |
| Sep 22, 2025 | 24.26 | 24.28 | 24.15 | 24.28 | 24.28 | -1.49% | 1,578 |
| Sep 19, 2025 | 24.50 | 24.66 | 24.50 | 24.65 | 24.65 | 1.31% | 970 |
| Sep 18, 2025 | 24.37 | 24.37 | 24.33 | 24.33 | 24.33 | -3.25% | 1,079 |
| Sep 17, 2025 | 25.08 | 25.15 | 25.08 | 25.15 | 25.15 | 0.48% | 5,198 |
| Sep 16, 2025 | 25.03 | 25.35 | 25.03 | 25.03 | 25.03 | -2.76% | 1,163 |
| Sep 15, 2025 | 26.03 | 26.03 | 25.08 | 25.74 | 25.74 | -1.17% | 1,201 |
| Sep 12, 2025 | 25.47 | 26.04 | 25.47 | 26.04 | 26.04 | -1.72% | 1,223 |
| Sep 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.09% | 602 |
| Sep 10, 2025 | 25.93 | 26.60 | 25.93 | 26.22 | 26.22 | 0.71% | 1,433 |
| Sep 9, 2025 | 26.92 | 26.94 | 26.02 | 26.03 | 26.03 | -4.55% | 4,515 |
| Sep 8, 2025 | 27.00 | 27.30 | 27.00 | 27.27 | 27.27 | -3.09% | 2,700 |
| Sep 5, 2025 | 27.00 | 28.14 | 27.00 | 28.14 | 28.14 | 0.85% | 4,544 |
| Sep 4, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.41% | 880 |
| Sep 3, 2025 | 28.03 | 28.03 | 27.12 | 28.02 | 28.02 | 0.12% | 1,199 |
| Sep 2, 2025 | 27.97 | 27.99 | 27.56 | 27.99 | 27.99 | -1.12% | 1,605 |
| Aug 29, 2025 | 28.50 | 28.50 | 28.29 | 28.30 | 28.30 | 0.38% | 4,379 |
| Aug 28, 2025 | 27.97 | 28.70 | 27.95 | 28.19 | 28.19 | 0.73% | 3,126 |
| Aug 27, 2025 | 27.84 | 27.99 | 27.75 | 27.99 | 27.99 | 1.93% | 65,319 |
| Aug 26, 2025 | 28.19 | 28.19 | 27.46 | 27.46 | 27.46 | -3.76% | 3,130 |
| Aug 25, 2025 | 29.74 | 29.74 | 28.53 | 28.53 | 28.53 | -2.11% | 788 |
| Aug 22, 2025 | 29.13 | 29.15 | 28.41 | 29.15 | 29.15 | 3.83% | 2,768 |
| Aug 21, 2025 | 28.27 | 29.03 | 28.07 | 28.07 | 28.07 | -3.07% | 2,527 |
| Aug 20, 2025 | 29.45 | 29.45 | 28.45 | 28.96 | 28.96 | 1.75% | 3,905 |
| Aug 19, 2025 | 27.90 | 28.53 | 27.90 | 28.46 | 28.46 | 2.52% | 1,087 |
| Aug 18, 2025 | 27.77 | 27.77 | 27.51 | 27.76 | 27.76 | -0.04% | 1,409 |
| Aug 15, 2025 | 27.90 | 27.90 | 27.76 | 27.77 | 27.77 | 0.09% | 1,509 |
| Aug 14, 2025 | 27.74 | 27.74 | 27.28 | 27.74 | 27.74 | 1.06% | 1,179 |
| Aug 13, 2025 | 27.50 | 27.78 | 27.45 | 27.45 | 27.45 | -2.72% | 2,279 |
| Aug 12, 2025 | 28.43 | 28.47 | 28.22 | 28.22 | 28.22 | 1.40% | 1,838 |
| Aug 11, 2025 | 28.14 | 28.14 | 27.53 | 27.83 | 27.83 | 1.61% | 3,879 |
| Aug 8, 2025 | 27.00 | 27.44 | 26.99 | 27.39 | 27.39 | 1.37% | 2,284 |
| Aug 7, 2025 | 27.16 | 27.28 | 27.02 | 27.02 | 27.02 | 2.35% | 28,740 |
| Aug 6, 2025 | 26.30 | 27.04 | 26.30 | 26.40 | 26.40 | 1.73% | 7,709 |
| Aug 5, 2025 | 25.12 | 25.95 | 25.12 | 25.95 | 25.95 | 7.72% | 2,888 |
| Aug 4, 2025 | 24.52 | 24.58 | 23.79 | 24.09 | 24.09 | -2.47% | 7,085 |
| Aug 1, 2025 | 24.26 | 24.80 | 24.21 | 24.70 | 24.70 | 0.04% | 3,229 |
| Jul 31, 2025 | 24.57 | 25.09 | 24.57 | 24.69 | 24.69 | -6.34% | 3,350 |
| Jul 30, 2025 | 25.99 | 26.36 | 25.99 | 26.36 | 26.36 | -0.04% | 1,805 |
| Jul 29, 2025 | 26.08 | 26.37 | 25.60 | 26.37 | 26.37 | 1.47% | 68,880 |