Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
22.43
+0.80 (3.70%)
Jan 5, 2026, 4:00 PM EST
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 21.35 | 22.43 | 21.35 | 22.43 | 22.43 | 3.71% | 10,860 |
| Jan 2, 2026 | 22.00 | 22.00 | 21.30 | 21.63 | 21.63 | 0.74% | 10,059 |
| Dec 31, 2025 | 21.12 | 21.95 | 21.06 | 21.47 | 21.47 | -0.74% | 3,400 |
| Dec 30, 2025 | 21.17 | 21.71 | 21.17 | 21.63 | 21.63 | 1.76% | 13,767 |
| Dec 29, 2025 | 21.29 | 21.65 | 21.23 | 21.25 | 21.25 | 0.54% | 26,101 |
| Dec 26, 2025 | 22.00 | 22.00 | 20.98 | 21.14 | 21.14 | 0.51% | 4,892 |
| Dec 24, 2025 | 21.15 | 21.80 | 20.93 | 21.03 | 21.03 | -3.27% | 32,789 |
| Dec 23, 2025 | 21.54 | 21.83 | 21.24 | 21.74 | 21.74 | -1.47% | 6,483 |
| Dec 22, 2025 | 22.24 | 22.24 | 21.47 | 22.06 | 22.06 | -2.39% | 10,073 |
| Dec 19, 2025 | 22.48 | 22.60 | 22.09 | 22.60 | 22.60 | 1.30% | 13,952 |
| Dec 18, 2025 | 22.24 | 22.46 | 22.24 | 22.32 | 22.32 | 0.13% | 3,299 |
| Dec 17, 2025 | 22.13 | 22.66 | 22.13 | 22.29 | 22.29 | -0.18% | 7,212 |
| Dec 16, 2025 | 22.28 | 22.70 | 22.16 | 22.33 | 22.33 | 1.38% | 2,566 |
| Dec 15, 2025 | 22.11 | 22.39 | 22.02 | 22.02 | 22.02 | -0.86% | 9,027 |
| Dec 12, 2025 | 22.32 | 22.39 | 21.96 | 22.21 | 22.21 | 0.48% | 4,645 |
| Dec 11, 2025 | 22.00 | 22.17 | 21.83 | 22.11 | 22.11 | 2.77% | 27,617 |
| Dec 10, 2025 | 21.33 | 21.51 | 21.19 | 21.51 | 21.51 | 1.15% | 5,332 |
| Dec 9, 2025 | 21.69 | 21.69 | 21.27 | 21.27 | 21.27 | -3.06% | 11,141 |
| Dec 8, 2025 | 21.80 | 21.94 | 21.69 | 21.94 | 21.94 | -0.84% | 15,376 |
| Dec 5, 2025 | 22.72 | 22.72 | 22.08 | 22.13 | 22.13 | -1.52% | 5,495 |
| Dec 4, 2025 | 23.31 | 23.31 | 22.13 | 22.47 | 22.47 | -3.82% | 15,287 |
| Dec 3, 2025 | 23.27 | 23.36 | 22.91 | 23.36 | 23.36 | 3.45% | 1,582 |
| Dec 2, 2025 | 22.84 | 23.10 | 22.58 | 22.58 | 22.58 | -1.51% | 10,274 |
| Dec 1, 2025 | 23.00 | 23.28 | 22.88 | 22.93 | 22.93 | -1.31% | 3,813 |
| Nov 28, 2025 | 22.71 | 23.23 | 22.67 | 23.23 | 23.23 | 1.51% | 5,424 |
| Nov 26, 2025 | 22.79 | 22.88 | 22.47 | 22.88 | 22.88 | -0.88% | 2,373 |
| Nov 25, 2025 | 22.58 | 23.09 | 22.58 | 23.09 | 23.09 | 1.78% | 3,167 |
| 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 |