Diageo plc (DGEAF)
OTCMKTS
· Delayed Price · Currency is USD
25.82
+0.20 (0.76%)
Jul 1, 2025, 3:53 PM EDT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | 0.88% | 100 |
| Jun 30, 2025 | 24.91 | 25.70 | 24.91 | 25.62 | 25.62 | -0.33% | 5,349 |
| Jun 27, 2025 | 24.93 | 25.71 | 24.93 | 25.71 | 25.71 | 2.10% | 3,108 |
| Jun 26, 2025 | 25.09 | 25.52 | 25.09 | 25.18 | 25.18 | 1.25% | 4,715 |
| Jun 25, 2025 | 24.93 | 25.63 | 24.83 | 24.87 | 24.87 | -3.25% | 5,059 |
| Jun 24, 2025 | 25.75 | 25.95 | 24.88 | 25.71 | 25.71 | 3.11% | 5,925 |
| Jun 23, 2025 | 25.42 | 25.42 | 24.93 | 24.93 | 24.93 | -0.72% | 4,839 |
| Jun 20, 2025 | 25.41 | 25.41 | 25.11 | 25.11 | 25.11 | -0.67% | 1,564 |
| Jun 18, 2025 | 25.52 | 26.14 | 25.28 | 25.28 | 25.28 | -3.99% | 2,263 |
| Jun 17, 2025 | 25.32 | 26.36 | 25.32 | 26.33 | 26.33 | 2.11% | 1,641 |
| Jun 16, 2025 | 26.97 | 26.97 | 25.79 | 25.79 | 25.79 | -4.37% | 5,171 |
| Jun 13, 2025 | 26.45 | 27.12 | 26.45 | 26.96 | 26.96 | -1.53% | 2,652 |
| Jun 12, 2025 | 26.71 | 27.39 | 26.39 | 27.38 | 27.38 | 3.38% | 1,666 |
| Jun 11, 2025 | 27.45 | 27.45 | 26.49 | 26.49 | 26.49 | -2.75% | 2,567 |
| Jun 10, 2025 | 27.44 | 27.44 | 26.68 | 27.24 | 27.24 | 0.97% | 10,751 |
| Jun 9, 2025 | 26.66 | 26.97 | 26.66 | 26.97 | 26.97 | 3.36% | 3,830 |
| Jun 6, 2025 | 26.50 | 26.86 | 26.10 | 26.10 | 26.10 | -3.10% | 4,262 |
| Jun 5, 2025 | 27.65 | 27.70 | 26.93 | 26.93 | 26.93 | -4.77% | 172,050 |
| Jun 4, 2025 | 27.48 | 28.28 | 27.48 | 28.28 | 28.28 | 5.33% | 1,441 |
| Jun 3, 2025 | 27.42 | 27.52 | 26.75 | 26.85 | 26.85 | -2.59% | 2,811 |
| Jun 2, 2025 | 27.53 | 27.72 | 27.53 | 27.56 | 27.56 | 1.16% | 3,208 |
| May 30, 2025 | 28.01 | 28.01 | 27.24 | 27.24 | 27.24 | -1.89% | 2,135 |
| May 29, 2025 | 27.19 | 27.83 | 27.19 | 27.77 | 27.77 | 2.37% | 2,633 |
| May 28, 2025 | 27.35 | 27.35 | 27.13 | 27.13 | 27.13 | -3.37% | 5,587 |
| May 27, 2025 | 28.07 | 28.31 | 28.07 | 28.07 | 28.07 | 4.32% | 608 |
| May 23, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -5.17% | 394 |
| May 22, 2025 | 28.41 | 28.41 | 28.37 | 28.38 | 28.38 | -0.05% | 1,333 |
| May 21, 2025 | 29.29 | 29.29 | 28.39 | 28.39 | 28.39 | -3.16% | 3,801 |
| May 20, 2025 | 28.21 | 29.32 | 28.21 | 29.32 | 29.32 | 0.34% | 2,051 |
| May 19, 2025 | 29.20 | 29.22 | 29.20 | 29.22 | 29.22 | -0.13% | 460 |
| May 16, 2025 | 29.16 | 29.29 | 29.16 | 29.26 | 29.26 | 0.95% | 1,307 |
| May 15, 2025 | 28.63 | 29.05 | 28.63 | 28.98 | 28.98 | 0.26% | 1,758 |
| May 14, 2025 | 28.77 | 28.95 | 28.43 | 28.90 | 28.90 | -0.26% | 1,030 |
| May 13, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.43% | 342 |
| May 12, 2025 | 29.75 | 29.75 | 28.28 | 29.40 | 29.40 | -2.26% | 5,110 |
| 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 |