Skip to main content
Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
20.76
-0.12 (-0.57%)
Mar 5, 2026, 9:30 AM EST

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.3221.0520.3220.7620.76-0.61%4,584
Mar 4, 202620.7020.9620.2520.8820.88-1.35%3,407
Mar 3, 202620.9821.5620.6421.1721.17-3.42%5,778
Mar 2, 202621.3321.9221.3321.9221.92-3.09%5,964
Feb 27, 202622.4422.6221.8222.6222.624.95%8,181
Feb 26, 202621.5521.7021.1121.5521.55-1.35%3,166
Feb 25, 202621.8622.3121.4421.8521.85-15.64%3,335
Feb 24, 202625.4925.9025.3325.9025.902.31%5,615
Feb 23, 202625.3025.3624.6425.3125.311.28%2,899
Feb 20, 202624.4825.2224.4825.0025.002.35%19,261
Feb 19, 202624.2924.4223.8724.4224.422.30%13,509
Feb 18, 202623.6024.1823.6023.8723.87-2.29%2,114
Feb 17, 202624.6224.6224.4124.4324.43-2.76%3,823
Feb 13, 202625.0025.1824.9225.1325.130.16%4,294
Feb 12, 202625.3125.5524.8125.0925.091.58%2,618
Feb 11, 202624.5825.3724.5824.7024.70-1.49%2,861
Feb 10, 202624.7925.0724.7925.0725.073.38%1,149
Feb 9, 202624.1724.4924.1724.2524.251.42%11,239
Feb 6, 202624.4424.4423.9023.9123.91-1.91%3,860
Feb 5, 202623.8724.6623.8724.3824.38-0.62%3,245
Feb 4, 202623.4224.5323.4224.5324.534.31%4,663
Feb 3, 202622.9023.5122.9023.5123.511.76%620
Feb 2, 202623.0523.1122.7523.1123.11-1.08%3,332
Jan 30, 202622.6723.3822.6723.3623.361.55%8,443
Jan 29, 202622.3723.0622.3723.0023.001.18%3,940
Jan 28, 202622.2322.7522.2322.7322.731.34%2,058
Jan 27, 202622.6322.6321.7722.4322.430.02%8,600
Jan 26, 202622.8022.8822.2722.4322.43-0.85%21,797
Jan 23, 202622.6023.0622.5822.6222.62-0.34%6,352
Jan 22, 202622.5823.1122.5822.7022.70-1.00%2,845
Jan 21, 202622.8122.9322.4922.9322.932.39%2,245
Jan 20, 202621.7722.3921.7722.3922.390.30%10,014
Jan 16, 202622.4122.4122.0822.3322.330.32%7,456
Jan 15, 202622.3522.3522.2622.2622.26-3.47%1,672
Jan 14, 202622.3723.0622.3723.0623.062.79%857
Jan 13, 202622.5222.6622.3822.4322.43-0.40%33,273
Jan 12, 202622.1322.8522.1322.5222.522.83%17,222
Jan 9, 202622.2622.2621.7621.9021.900.63%15,157
Jan 8, 202621.5921.8121.2121.7621.762.29%4,917
Jan 7, 202621.3421.4921.2621.2821.28-5.14%1,577
Jan 6, 202622.4322.4322.4322.4322.43-945
Jan 5, 202621.3522.4321.3522.4322.433.71%10,860
Jan 2, 202622.0022.0021.3021.6321.630.74%10,059
Dec 31, 202521.1221.9521.0621.4721.47-0.74%3,400
Dec 30, 202521.1721.7121.1721.6321.631.76%13,767
Dec 29, 202521.2921.6521.2321.2521.250.54%26,101
Dec 26, 202522.0022.0020.9821.1421.140.51%4,892
Dec 24, 202521.1521.8020.9321.0321.03-3.27%32,789
Dec 23, 202521.5421.8321.2421.7421.74-1.47%6,483
Dec 22, 202522.2422.2421.4722.0622.06-2.39%10,073
Dec 19, 202522.4822.6022.0922.6022.601.30%13,952
Dec 18, 202522.2422.4622.2422.3222.320.13%3,299
Dec 17, 202522.1322.6622.1322.2922.29-0.18%7,212
Dec 16, 202522.2822.7022.1622.3322.331.38%2,566
Dec 15, 202522.1122.3922.0222.0222.02-0.86%9,027
Dec 12, 202522.3222.3921.9622.2122.210.48%4,645
Dec 11, 202522.0022.1721.8322.1122.112.77%27,617
Dec 10, 202521.3321.5121.1921.5121.511.15%5,332
Dec 9, 202521.6921.6921.2721.2721.27-3.06%11,141
Dec 8, 202521.8021.9421.6921.9421.94-0.84%15,376
Dec 5, 202522.7222.7222.0822.1322.13-1.52%5,495
Dec 4, 202523.3123.3122.1322.4722.47-3.82%15,287
Dec 3, 202523.2723.3622.9123.3623.363.45%1,582
Dec 2, 202522.8423.1022.5822.5822.58-1.51%10,274
Dec 1, 202523.0023.2822.8822.9322.93-1.31%3,813
Nov 28, 202522.7123.2322.6723.2323.231.51%5,424
Nov 26, 202522.7922.8822.4722.8822.88-0.88%2,373
Nov 25, 202522.5823.0922.5823.0923.091.78%3,167
Nov 24, 202522.6822.9822.3122.6922.69-1.47%5,064
Nov 21, 202523.0123.3522.7523.0223.024.85%20,269
Nov 20, 202521.8922.5021.8921.9621.96-1.22%14,702
Nov 19, 202522.3722.4921.9422.2322.23-1.42%6,779
Nov 18, 202522.7023.0022.5422.5522.55-3.49%8,617
Nov 17, 202523.1523.6323.1523.3723.37-1.96%2,559
Nov 14, 202523.9123.9123.3723.8323.830.09%8,444
Nov 13, 202524.2224.2323.7723.8123.81-3.03%3,911
Nov 12, 202524.2624.5524.2624.5524.551.17%1,501
Nov 11, 202524.5024.5424.2524.2724.272.71%3,736
Nov 10, 202524.2824.2823.6323.6323.633.30%12,684
Nov 7, 202522.3022.9422.3022.8822.883.99%3,799
Nov 6, 202521.9822.2021.6922.0022.00-6.67%3,117
Nov 5, 202523.1023.5723.1023.5723.570.43%993
Nov 4, 202523.0823.4723.0723.4723.470.96%2,948
Nov 3, 202523.0823.5623.0723.2423.241.96%122,816
Oct 31, 202522.6623.0122.6322.8022.801.78%92,721
Oct 30, 202523.0123.2522.4022.4022.40-2.61%6,285
Oct 29, 202523.0023.4023.0023.0023.00-3.47%2,105
Oct 28, 202523.8923.8923.4823.8323.83-0.77%1,777
Oct 27, 202524.0124.0423.7024.0124.01-1.03%6,069
Oct 24, 202523.9724.2823.8924.2624.260.08%6,929
Oct 23, 202524.5024.5424.2524.2524.25-2.29%2,599
Oct 22, 202524.0324.8124.0324.8124.810.68%1,305
Oct 21, 202524.4424.6524.4424.6524.65-0.67%843
Oct 20, 202524.2624.8224.2624.8124.810.24%3,180
Oct 17, 202524.2524.7524.2524.7524.753.19%1,863
Oct 16, 202524.0924.2323.6223.9923.991.21%9,824
Oct 15, 202523.3624.0923.3623.7023.07-0.34%2,165
Oct 14, 202523.7523.9523.5623.7823.15-0.13%8,259
Oct 13, 202523.4624.1923.4623.8123.180.64%6,586
Oct 10, 202523.8724.2023.6623.6623.03-1.84%2,843