Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
22.69
-0.33 (-1.43%)
Nov 24, 2025, 4:00 PM EST
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 22.68 | 22.98 | 22.31 | 22.69 | 22.69 | -1.47% | 5,064 |
| Nov 21, 2025 | 23.01 | 23.35 | 22.75 | 23.02 | 23.02 | 4.85% | 20,269 |
| Nov 20, 2025 | 21.89 | 22.50 | 21.89 | 21.96 | 21.96 | -1.22% | 14,702 |
| Nov 19, 2025 | 22.37 | 22.49 | 21.94 | 22.23 | 22.23 | -1.42% | 6,779 |
| Nov 18, 2025 | 22.70 | 23.00 | 22.54 | 22.55 | 22.55 | -3.49% | 8,617 |
| Nov 17, 2025 | 23.15 | 23.63 | 23.15 | 23.37 | 23.37 | -1.96% | 2,559 |
| Nov 14, 2025 | 23.91 | 23.91 | 23.37 | 23.83 | 23.83 | 0.09% | 8,444 |
| Nov 13, 2025 | 24.22 | 24.23 | 23.77 | 23.81 | 23.81 | -3.03% | 3,911 |
| Nov 12, 2025 | 24.26 | 24.55 | 24.26 | 24.55 | 24.55 | 1.17% | 1,501 |
| Nov 11, 2025 | 24.50 | 24.54 | 24.25 | 24.27 | 24.27 | 2.71% | 3,736 |
| Nov 10, 2025 | 24.28 | 24.28 | 23.63 | 23.63 | 23.63 | 3.30% | 12,684 |
| Nov 7, 2025 | 22.30 | 22.94 | 22.30 | 22.88 | 22.88 | 3.99% | 3,799 |
| Nov 6, 2025 | 21.98 | 22.20 | 21.69 | 22.00 | 22.00 | -6.67% | 3,117 |
| Nov 5, 2025 | 23.10 | 23.57 | 23.10 | 23.57 | 23.57 | 0.43% | 993 |
| Nov 4, 2025 | 23.08 | 23.47 | 23.07 | 23.47 | 23.47 | 0.96% | 2,948 |
| Nov 3, 2025 | 23.08 | 23.56 | 23.07 | 23.24 | 23.24 | 1.96% | 122,816 |
| Oct 31, 2025 | 22.66 | 23.01 | 22.63 | 22.80 | 22.80 | 1.78% | 92,721 |
| Oct 30, 2025 | 23.01 | 23.25 | 22.40 | 22.40 | 22.40 | -2.61% | 6,285 |
| Oct 29, 2025 | 23.00 | 23.40 | 23.00 | 23.00 | 23.00 | -3.47% | 2,105 |
| Oct 28, 2025 | 23.89 | 23.89 | 23.48 | 23.83 | 23.83 | -0.77% | 1,777 |
| Oct 27, 2025 | 24.01 | 24.04 | 23.70 | 24.01 | 24.01 | -1.03% | 6,069 |
| Oct 24, 2025 | 23.97 | 24.28 | 23.89 | 24.26 | 24.26 | 0.08% | 6,929 |
| Oct 23, 2025 | 24.50 | 24.54 | 24.25 | 24.25 | 24.25 | -2.29% | 2,599 |
| Oct 22, 2025 | 24.03 | 24.81 | 24.03 | 24.81 | 24.81 | 0.68% | 1,305 |
| Oct 21, 2025 | 24.44 | 24.65 | 24.44 | 24.65 | 24.65 | -0.67% | 843 |
| Oct 20, 2025 | 24.26 | 24.82 | 24.26 | 24.81 | 24.81 | 0.24% | 3,180 |
| Oct 17, 2025 | 24.25 | 24.75 | 24.25 | 24.75 | 24.75 | 3.19% | 1,863 |
| Oct 16, 2025 | 24.09 | 24.23 | 23.62 | 23.99 | 23.99 | 1.21% | 9,824 |
| Oct 15, 2025 | 23.36 | 24.09 | 23.36 | 23.70 | 23.07 | -0.34% | 2,165 |
| Oct 14, 2025 | 23.75 | 23.95 | 23.56 | 23.78 | 23.15 | -0.13% | 8,259 |
| Oct 13, 2025 | 23.46 | 24.19 | 23.46 | 23.81 | 23.18 | 0.64% | 6,586 |
| Oct 10, 2025 | 23.87 | 24.20 | 23.66 | 23.66 | 23.03 | -1.84% | 2,843 |
| Oct 9, 2025 | 23.57 | 24.10 | 23.57 | 24.10 | 23.46 | -0.65% | 2,525 |
| Oct 8, 2025 | 23.65 | 24.26 | 23.65 | 24.26 | 23.62 | 1.17% | 2,560 |
| Oct 7, 2025 | 24.22 | 24.22 | 23.68 | 23.98 | 23.34 | 1.14% | 19,396 |
| Oct 6, 2025 | 23.77 | 23.99 | 23.56 | 23.71 | 23.08 | -2.72% | 3,864 |
| Oct 3, 2025 | 24.26 | 24.37 | 23.83 | 24.37 | 23.72 | 2.40% | 1,152 |
| Oct 2, 2025 | 24.01 | 24.08 | 23.72 | 23.80 | 23.17 | -0.73% | 7,411 |
| Oct 1, 2025 | 24.26 | 24.29 | 23.81 | 23.98 | 23.34 | 0.88% | 2,721 |
| Sep 30, 2025 | 24.00 | 24.15 | 23.72 | 23.77 | 23.13 | 0.87% | 26,279 |
| Sep 29, 2025 | 23.38 | 23.89 | 23.38 | 23.56 | 22.93 | -0.70% | 6,707 |
| Sep 26, 2025 | 23.58 | 23.73 | 23.50 | 23.73 | 23.10 | -0.08% | 2,199 |
| Sep 25, 2025 | 23.65 | 23.74 | 23.65 | 23.74 | 23.11 | -0.21% | 2,253 |
| Sep 24, 2025 | 23.68 | 23.97 | 23.68 | 23.80 | 23.16 | -1.92% | 4,860 |
| Sep 23, 2025 | 23.99 | 24.26 | 23.85 | 24.26 | 23.62 | -0.07% | 6,189 |
| Sep 22, 2025 | 24.26 | 24.28 | 24.15 | 24.28 | 23.63 | -1.49% | 1,578 |
| Sep 19, 2025 | 24.50 | 24.66 | 24.50 | 24.65 | 23.99 | 1.31% | 970 |
| Sep 18, 2025 | 24.37 | 24.37 | 24.33 | 24.33 | 23.68 | -3.25% | 1,079 |
| Sep 17, 2025 | 25.08 | 25.15 | 25.08 | 25.15 | 24.48 | 0.48% | 5,198 |
| Sep 16, 2025 | 25.03 | 25.35 | 25.03 | 25.03 | 24.36 | -2.76% | 1,163 |