Diageo plc (BCBA:DEO)
Argentina
· Delayed Price · Currency is ARS 19,770
-290 (-1.45%)
Apr 28, 2026, 4:59 PM BRT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,080.00 | 20,080.00 | 19,770.00 | 19,780.00 | 19,780.00 | -1.05% | 377 |
| Apr 27, 2026 | 19,840.00 | 20,110.00 | 19,800.00 | 19,990.00 | 19,990.00 | 1.11% | 548 |
| Apr 24, 2026 | 19,660.00 | 19,810.00 | 19,650.00 | 19,770.00 | 19,770.00 | 1.49% | 499 |
| Apr 23, 2026 | 19,610.00 | 19,750.00 | 19,450.00 | 19,480.00 | 19,480.00 | -0.66% | 520 |
| Apr 22, 2026 | 19,770.00 | 19,770.00 | 19,510.00 | 19,610.00 | 19,610.00 | -2.24% | 1,686 |
| Apr 21, 2026 | 20,140.00 | 20,250.00 | 20,000.00 | 20,060.00 | 20,060.00 | -0.05% | 919 |
| Apr 20, 2026 | 20,000.00 | 20,110.00 | 20,000.00 | 20,070.00 | 20,070.00 | 0.80% | 725 |
| Apr 17, 2026 | 19,710.00 | 19,990.00 | 19,710.00 | 19,910.00 | 19,910.00 | 2.95% | 550 |
| Apr 16, 2026 | 19,460.00 | 19,570.00 | 19,340.00 | 19,340.00 | 19,158.90 | 0.16% | 282 |
| Apr 15, 2026 | 19,720.00 | 19,720.00 | 19,260.00 | 19,310.00 | 19,129.18 | -1.93% | 927 |
| Apr 14, 2026 | 19,640.00 | 19,780.00 | 19,590.00 | 19,690.00 | 19,505.62 | 1.92% | 968 |
| Apr 13, 2026 | 19,000.00 | 19,400.00 | 18,880.00 | 19,320.00 | 19,139.09 | 1.42% | 5,624 |
| Apr 10, 2026 | 19,360.00 | 19,360.00 | 19,050.00 | 19,050.00 | 18,871.61 | -1.24% | 599 |
| Apr 9, 2026 | 18,810.00 | 19,480.00 | 18,800.00 | 19,290.00 | 19,109.37 | 1.47% | 891 |
| Apr 8, 2026 | 18,990.00 | 19,240.00 | 18,900.00 | 19,010.00 | 18,831.99 | 3.32% | 3,756 |
| Apr 7, 2026 | 18,390.00 | 18,440.00 | 18,250.00 | 18,400.00 | 18,227.70 | -0.76% | 313 |
| Apr 6, 2026 | 18,140.00 | 18,570.00 | 18,100.00 | 18,540.00 | 18,366.39 | 0.43% | 791 |
| Apr 1, 2026 | 18,260.00 | 18,570.00 | 18,110.00 | 18,460.00 | 18,287.14 | 1.21% | 674 |
| Mar 31, 2026 | 18,190.00 | 18,330.00 | 17,980.00 | 18,240.00 | 18,069.20 | 0.11% | 1,745 |
| Mar 30, 2026 | 18,170.00 | 18,480.00 | 18,150.00 | 18,220.00 | 18,049.39 | 0.05% | 1,552 |
| Mar 27, 2026 | 17,800.00 | 18,300.00 | 17,800.00 | 18,210.00 | 18,039.48 | 2.53% | 461 |
| Mar 26, 2026 | 18,050.00 | 18,100.00 | 17,740.00 | 17,760.00 | 17,593.69 | -0.84% | 808 |
| Mar 25, 2026 | 18,030.00 | 18,030.00 | 17,670.00 | 17,910.00 | 17,742.29 | -1.10% | 1,083 |
| Mar 23, 2026 | 18,030.00 | 18,310.00 | 18,030.00 | 18,110.00 | 17,940.42 | -0.28% | 301 |
| Mar 20, 2026 | 18,340.00 | 18,340.00 | 18,050.00 | 18,160.00 | 17,989.95 | -0.55% | 1,761 |
| Mar 19, 2026 | 18,420.00 | 18,480.00 | 18,200.00 | 18,260.00 | 18,089.01 | -0.81% | 584 |
| Mar 18, 2026 | 18,750.00 | 18,750.00 | 18,360.00 | 18,410.00 | 18,237.61 | -2.39% | 1,888 |
| Mar 17, 2026 | 18,960.00 | 19,000.00 | 18,810.00 | 18,860.00 | 18,683.39 | -0.05% | 374 |
| Mar 16, 2026 | 19,080.00 | 19,080.00 | 18,800.00 | 18,870.00 | 18,693.30 | -0.47% | 1,650 |
| Mar 13, 2026 | 18,870.00 | 19,050.00 | 18,730.00 | 18,960.00 | 18,782.46 | 1.39% | 799 |
| Mar 12, 2026 | 19,160.00 | 19,160.00 | 18,490.00 | 18,700.00 | 18,524.89 | -3.31% | 1,715 |
| Mar 11, 2026 | 19,760.00 | 19,830.00 | 19,320.00 | 19,340.00 | 19,158.90 | -2.62% | 1,593 |
| Mar 10, 2026 | 20,010.00 | 20,120.00 | 19,710.00 | 19,860.00 | 19,674.03 | -1.44% | 1,007 |
| Mar 9, 2026 | 20,160.00 | 20,250.00 | 19,900.00 | 20,150.00 | 19,961.31 | -0.10% | 797 |
| Mar 6, 2026 | 20,350.00 | 20,360.00 | 20,110.00 | 20,170.00 | 19,981.13 | 0.25% | 271 |
| Mar 5, 2026 | 19,980.00 | 20,230.00 | 19,930.00 | 20,120.00 | 19,931.59 | -0.25% | 2,979 |
| Mar 4, 2026 | 20,960.00 | 20,960.00 | 19,860.00 | 20,170.00 | 19,981.13 | -2.94% | 2,476 |
| Mar 3, 2026 | 20,540.00 | 20,880.00 | 20,070.00 | 20,780.00 | 20,585.41 | -1.75% | 1,902 |
| Mar 2, 2026 | 21,260.00 | 21,260.00 | 20,930.00 | 21,150.00 | 20,951.95 | -3.38% | 1,482 |
| Feb 27, 2026 | 21,600.00 | 22,130.00 | 21,590.00 | 21,890.00 | 21,685.02 | 3.60% | 2,368 |
| Feb 26, 2026 | 21,530.00 | 21,660.00 | 21,060.00 | 21,130.00 | 20,932.14 | -0.80% | 1,689 |
| Feb 25, 2026 | 23,090.00 | 23,090.00 | 20,740.00 | 21,300.00 | 21,100.54 | -12.99% | 9,713 |
| Feb 24, 2026 | 24,300.00 | 24,800.00 | 24,130.00 | 24,480.00 | 24,250.77 | 2.04% | 3,149 |
| Feb 23, 2026 | 23,900.00 | 24,120.00 | 23,880.00 | 23,990.00 | 23,765.35 | -0.87% | 542 |
| Feb 20, 2026 | 24,060.00 | 24,350.00 | 23,970.00 | 24,200.00 | 23,973.39 | 4.04% | 3,887 |
| Feb 19, 2026 | 23,260.00 | 23,400.00 | 23,010.00 | 23,260.00 | 23,042.19 | 1.71% | 990 |
| Feb 18, 2026 | 23,230.00 | 23,430.00 | 22,830.00 | 22,870.00 | 22,655.84 | -6.00% | 18,624 |
| Feb 13, 2026 | 24,360.00 | 24,600.00 | 24,250.00 | 24,330.00 | 24,102.17 | -0.69% | 1,368 |
| Feb 12, 2026 | 24,560.00 | 24,790.00 | 24,430.00 | 24,500.00 | 24,270.58 | -0.65% | 988 |
| Feb 11, 2026 | 24,590.00 | 24,790.00 | 24,390.00 | 24,660.00 | 24,429.08 | 1.23% | 20,388 |
| Feb 10, 2026 | 24,130.00 | 24,440.00 | 23,910.00 | 24,360.00 | 24,131.89 | 2.35% | 2,726 |
| Feb 9, 2026 | 24,190.00 | 24,260.00 | 23,590.00 | 23,800.00 | 23,577.13 | -0.38% | 994 |
| Feb 6, 2026 | 24,400.00 | 24,400.00 | 23,890.00 | 23,890.00 | 23,666.29 | -2.17% | 2,123 |
| Feb 5, 2026 | 24,340.00 | 24,430.00 | 23,950.00 | 24,420.00 | 24,191.33 | 0.49% | 1,708 |
| Feb 4, 2026 | 23,760.00 | 24,390.00 | 23,720.00 | 24,300.00 | 24,072.45 | 5.19% | 3,985 |
| Feb 3, 2026 | 22,710.00 | 23,240.00 | 22,620.00 | 23,100.00 | 22,883.69 | 1.01% | 3,044 |
| Feb 2, 2026 | 22,840.00 | 23,070.00 | 22,740.00 | 22,870.00 | 22,655.84 | -1.08% | 634 |
| Jan 30, 2026 | 23,100.00 | 23,220.00 | 22,960.00 | 23,120.00 | 22,903.50 | 1.27% | 618 |
| Jan 29, 2026 | 22,960.00 | 22,960.00 | 22,580.00 | 22,830.00 | 22,616.22 | 2.38% | 1,033 |
| Jan 28, 2026 | 22,590.00 | 22,750.00 | 22,250.00 | 22,300.00 | 22,091.18 | -0.31% | 617 |
| Jan 27, 2026 | 22,720.00 | 22,720.00 | 22,250.00 | 22,370.00 | 22,160.52 | -1.50% | 474 |
| Jan 26, 2026 | 22,910.00 | 23,020.00 | 22,710.00 | 22,710.00 | 22,497.34 | -0.83% | 459 |
| Jan 23, 2026 | 22,880.00 | 22,930.00 | 22,770.00 | 22,900.00 | 22,685.56 | - | 1,094 |
| Jan 22, 2026 | 22,800.00 | 23,150.00 | 22,800.00 | 22,900.00 | 22,685.56 | 1.01% | 315 |
| Jan 21, 2026 | 22,790.00 | 22,930.00 | 22,660.00 | 22,670.00 | 22,457.72 | 1.39% | 751 |
| Jan 20, 2026 | 21,990.00 | 22,520.00 | 21,970.00 | 22,360.00 | 22,150.62 | -1.89% | 1,203 |
| Jan 19, 2026 | 22,160.00 | 22,910.00 | 21,500.00 | 22,790.00 | 22,576.59 | 1.79% | 38 |
| Jan 16, 2026 | 22,610.00 | 22,610.00 | 22,280.00 | 22,390.00 | 22,180.34 | -1.76% | 1,811 |
| Jan 15, 2026 | 22,620.00 | 22,800.00 | 22,450.00 | 22,790.00 | 22,576.59 | -1.89% | 701 |
| Jan 14, 2026 | 22,830.00 | 23,280.00 | 22,830.00 | 23,230.00 | 23,012.47 | 1.75% | 1,174 |
| Jan 13, 2026 | 23,010.00 | 23,270.00 | 22,780.00 | 22,830.00 | 22,616.22 | -1.30% | 2,005 |
| Jan 12, 2026 | 22,740.00 | 23,170.00 | 22,710.00 | 23,130.00 | 22,913.41 | 2.71% | 2,567 |
| Jan 9, 2026 | 22,490.00 | 22,690.00 | 22,370.00 | 22,520.00 | 22,309.12 | 1.62% | 1,725 |
| Jan 8, 2026 | 21,960.00 | 22,330.00 | 21,800.00 | 22,160.00 | 21,952.49 | 1.89% | 966 |
| Jan 7, 2026 | 22,200.00 | 22,220.00 | 21,680.00 | 21,750.00 | 21,546.33 | -4.10% | 2,209 |
| Jan 6, 2026 | 22,830.00 | 22,840.00 | 22,510.00 | 22,680.00 | 22,467.62 | -1.39% | 1,096 |
| Jan 5, 2026 | 22,210.00 | 23,070.00 | 21,850.00 | 23,000.00 | 22,784.63 | 2.72% | 3,453 |
| Jan 2, 2026 | 21,830.00 | 22,430.00 | 21,600.00 | 22,390.00 | 22,180.34 | 1.82% | 1,031 |
| Dec 30, 2025 | 21,900.00 | 22,140.00 | 21,900.00 | 21,990.00 | 21,784.08 | 0.18% | 207 |
| Dec 29, 2025 | 22,870.00 | 22,870.00 | 21,820.00 | 21,950.00 | 21,744.46 | -3.43% | 614 |
| Dec 26, 2025 | 21,750.00 | 23,070.00 | 21,710.00 | 22,730.00 | 22,517.15 | 4.41% | 349 |
| Dec 24, 2025 | 21,920.00 | 22,030.00 | 21,700.00 | 21,770.00 | 21,566.14 | -0.09% | 134 |
| Dec 23, 2025 | 22,360.00 | 22,460.00 | 21,760.00 | 21,790.00 | 21,585.96 | -2.55% | 480 |
| Dec 22, 2025 | 22,680.00 | 22,770.00 | 22,290.00 | 22,360.00 | 22,150.62 | -3.41% | 2,209 |
| Dec 19, 2025 | 22,850.00 | 23,150.00 | 22,850.00 | 23,150.00 | 22,933.22 | 1.31% | 461 |
| Dec 18, 2025 | 23,230.00 | 23,290.00 | 22,850.00 | 22,850.00 | 22,636.03 | -1.93% | 389 |
| Dec 17, 2025 | 23,170.00 | 23,380.00 | 23,080.00 | 23,300.00 | 23,081.82 | 0.95% | 346 |
| Dec 16, 2025 | 22,840.00 | 23,240.00 | 22,840.00 | 23,080.00 | 22,863.88 | 2.30% | 781 |
| Dec 15, 2025 | 22,530.00 | 22,730.00 | 22,390.00 | 22,560.00 | 22,348.75 | 0.45% | 1,047 |
| Dec 12, 2025 | 22,130.00 | 22,460.00 | 22,130.00 | 22,460.00 | 22,249.68 | 1.67% | 822 |
| Dec 11, 2025 | 22,050.00 | 22,300.00 | 22,020.00 | 22,090.00 | 21,883.15 | 2.84% | 2,308 |
| Dec 10, 2025 | 21,450.00 | 21,500.00 | 21,350.00 | 21,480.00 | 21,278.86 | -0.09% | 1,074 |
| Dec 9, 2025 | 22,010.00 | 22,010.00 | 21,360.00 | 21,500.00 | 21,298.67 | -3.76% | 2,161 |
| Dec 5, 2025 | 22,450.00 | 22,690.00 | 22,190.00 | 22,340.00 | 22,130.81 | -1.11% | 1,232 |
| Dec 4, 2025 | 23,000.00 | 23,340.00 | 22,470.00 | 22,590.00 | 22,378.46 | -2.76% | 856 |
| Dec 3, 2025 | 23,480.00 | 23,730.00 | 23,220.00 | 23,230.00 | 23,012.47 | -0.04% | 478 |
| Dec 2, 2025 | 23,560.00 | 23,570.00 | 23,080.00 | 23,240.00 | 23,022.38 | -0.34% | 357 |
| Dec 1, 2025 | 23,310.00 | 23,480.00 | 23,140.00 | 23,320.00 | 23,101.63 | 0.04% | 639 |
| Nov 28, 2025 | 22,480.00 | 23,320.00 | 22,480.00 | 23,310.00 | 23,091.72 | 2.19% | 422 |
| Nov 27, 2025 | 23,260.00 | 23,600.00 | 22,800.00 | 22,810.00 | 22,596.40 | -1.81% | 41 |