Skip to main content
Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
26.93
-1.35 (-4.77%)
Jun 5, 2025, 3:33 PM EDT

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202527.6527.7026.9326.9326.93-4.77%172,050
Jun 4, 202527.4828.2827.4828.2828.285.33%1,441
Jun 3, 202527.4227.5226.7526.8526.85-2.59%2,811
Jun 2, 202527.5327.7227.5327.5627.561.16%3,208
May 30, 202528.0128.0127.2427.2427.24-1.89%2,135
May 29, 202527.1927.8327.1927.7727.772.37%2,633
May 28, 202527.3527.3527.1327.1327.13-3.37%5,587
May 27, 202528.0728.3128.0728.0728.074.32%608
May 23, 202526.9126.9126.9126.9126.91-5.17%394
May 22, 202528.4128.4128.3728.3828.38-0.05%1,333
May 21, 202529.2929.2928.3928.3928.39-3.16%3,801
May 20, 202528.2129.3228.2129.3229.320.34%2,051
May 19, 202529.2029.2229.2029.2229.22-0.13%460
May 16, 202529.1629.2929.1629.2629.260.95%1,307
May 15, 202528.6329.0528.6328.9828.980.26%1,758
May 14, 202528.7728.9528.4328.9028.90-0.26%1,030
May 13, 202528.9828.9828.9828.9828.98-1.43%342
May 12, 202529.7529.7528.2829.4029.40-2.26%5,110
May 9, 202529.6730.0828.7830.0830.084.94%2,921
May 8, 202529.7829.7828.6628.6628.66-3.51%1,098
May 7, 202528.8029.7128.5829.7129.710.12%2,987
May 6, 202529.5829.6729.5829.6729.670.30%500
May 5, 202528.1229.5928.1229.5829.585.21%1,665
May 2, 202528.1228.1228.1228.1228.12-3.09%308
May 1, 202527.5929.0227.0029.0229.021.53%1,269
Apr 30, 202527.5828.5827.5028.5828.583.62%3,278
Apr 29, 202527.5827.5827.5827.5827.58-0.09%1,033
Apr 28, 202527.7328.6027.6127.6127.61-2.15%5,586
Apr 25, 202528.3528.3527.4828.2228.221.10%3,303
Apr 24, 202527.9127.9127.9127.9127.91-3,001
Apr 23, 202527.9127.9127.9127.9127.91-206
Apr 22, 202528.7628.7627.9127.9127.911.76%602
Apr 21, 202527.1129.2527.1127.4327.43-0.70%6,012
Apr 17, 202527.8727.8727.2027.6227.620.29%785
Apr 16, 202527.1427.8227.0527.5427.543.15%3,183
Apr 15, 202527.5927.5926.7026.7026.70-6.19%453
Apr 14, 202528.0028.5527.6528.4628.463.39%8,086
Apr 11, 202527.3827.5326.9827.5327.534.02%5,386
Apr 10, 202526.8427.4926.4626.4626.462.10%3,608
Apr 9, 202525.6425.9225.0325.9225.922.17%4,993
Apr 8, 202525.7926.6125.3725.3725.371.16%8,927
Apr 7, 202525.1426.2225.0825.0825.08-3.00%13,473
Apr 4, 202526.7226.7225.8625.8625.86-4.24%1,265
Apr 3, 202527.4127.4127.0027.0027.002.86%6,549
Apr 2, 202526.4627.2426.2526.2526.250.74%1,023
Apr 1, 202526.0526.7726.0526.0626.06-0.16%708
Mar 31, 202525.9626.6125.7126.1026.10-2.80%6,498
Mar 28, 202526.2226.8526.2226.8526.853.72%2,244
Mar 27, 202526.2226.7825.8925.8925.89-3.21%3,325
Mar 26, 202526.0726.7525.9726.7526.753.04%3,217