Diageo plc (DGEAF)
OTCMKTS
· Delayed Price · Currency is USD
26.70
-1.76 (-6.19%)
Apr 15, 2025, 2:22 PM EDT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 27.10 | 27.34 | 27.03 | 27.14 | 27.14 | -1.32% | 7,458 |
| Feb 27, 2025 | 26.73 | 27.50 | 26.73 | 27.50 | 27.10 | 0.45% | 3,258 |
| Feb 26, 2025 | 27.42 | 27.71 | 27.34 | 27.38 | 26.48 | -0.61% | 2,282 |
| Feb 25, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 26.64 | 0.14% | 1,645 |
| Feb 24, 2025 | 27.36 | 27.82 | 27.36 | 27.50 | 26.60 | -0.64% | 2,537 |
| Feb 21, 2025 | 27.28 | 27.70 | 27.28 | 27.68 | 26.77 | 0.65% | 6,055 |
| Feb 20, 2025 | 26.60 | 27.50 | 26.60 | 27.50 | 26.60 | 0.86% | 11,742 |
| Feb 19, 2025 | 26.63 | 27.27 | 26.63 | 27.27 | 26.38 | -0.08% | 1,235 |
| Feb 18, 2025 | 27.00 | 27.29 | 27.00 | 27.29 | 26.40 | 1.75% | 542 |
| Feb 14, 2025 | 27.82 | 27.88 | 26.72 | 26.82 | 25.94 | -1.76% | 1,827 |
| Feb 13, 2025 | 27.17 | 27.97 | 27.17 | 27.30 | 26.41 | 2.84% | 36,398 |
| Feb 12, 2025 | 26.31 | 26.65 | 26.31 | 26.55 | 25.68 | -1.82% | 6,081 |
| Feb 11, 2025 | 26.72 | 27.04 | 26.56 | 27.04 | 26.15 | 0.58% | 5,005 |
| Feb 10, 2025 | 27.22 | 27.90 | 26.88 | 26.88 | 26.00 | -2.29% | 3,508 |
| Feb 7, 2025 | 27.58 | 27.58 | 27.51 | 27.51 | 26.61 | -1.47% | 973 |
| Feb 6, 2025 | 28.28 | 28.28 | 27.92 | 27.92 | 27.01 | -0.29% | 2,030 |
| Feb 5, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 27.08 | -4.26% | 799 |
| Feb 4, 2025 | 29.13 | 29.25 | 28.96 | 29.25 | 28.29 | 0.67% | 5,101 |
| Feb 3, 2025 | 28.75 | 29.86 | 28.75 | 29.05 | 28.10 | -3.17% | 7,192 |