Skip to main content
Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
20.10
+0.62 (3.18%)
Apr 27, 2026, 9:30 AM EST

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202619.6820.1019.5020.1020.103.18%9,617
Apr 24, 202620.0420.1119.4819.4819.48-1.96%4,936
Apr 23, 202619.5520.2319.5519.8719.87-0.21%4,607
Apr 22, 202619.8120.2219.8119.9119.91-4.27%1,381
Apr 21, 202620.4220.8020.1920.8020.80-1.68%2,665
Apr 20, 202620.8121.1620.5921.1621.164.22%5,277
Apr 17, 202620.4920.5820.2120.3020.304.16%5,911
Apr 16, 202619.7720.3319.4919.4919.49-2.18%2,266
Apr 15, 202619.9020.2819.9019.9319.730.12%3,715
Apr 14, 202620.0020.4319.8819.9019.700.13%2,358
Apr 13, 202619.1019.8819.1019.8819.681.74%8,222
Apr 10, 202619.3419.8719.0119.5419.34-0.53%2,289
Apr 9, 202619.2119.6419.2119.6419.440.65%14,840
Apr 8, 202619.2619.5118.9519.5119.324.85%2,323
Apr 7, 202618.4918.9018.4918.6118.43-1.45%2,826
Apr 6, 202618.0818.8918.0818.8918.701.49%4,563
Apr 2, 202618.7118.7118.0518.6118.421.30%1,668
Apr 1, 202618.4118.4118.3718.3718.19-2.32%4,406
Mar 31, 202618.6418.8118.2918.8118.620.44%1,207
Mar 30, 202618.4018.8018.3218.7218.540.68%2,284
Mar 27, 202618.2618.6518.2618.6018.41-0.56%2,292
Mar 26, 202618.8018.9018.4018.7018.51-0.17%4,316
Mar 25, 202618.1118.7418.1118.7318.554.95%5,331
Mar 24, 202618.3518.4617.8517.8517.67-4.06%8,351
Mar 23, 202618.8118.8118.6118.6118.420.59%57,342
Mar 20, 202619.0019.1218.5018.5018.31-2.76%5,307
Mar 19, 202618.6319.0818.6319.0218.830.63%3,605
Mar 18, 202619.0019.2118.6518.9018.71-1.82%5,640
Mar 17, 202619.4819.5019.1119.2519.06-1.18%6,400
Mar 16, 202619.7319.7319.1219.4819.28-0.86%6,474
Mar 13, 202619.2619.6519.1619.6519.450.44%4,142
Mar 12, 202619.9019.9019.1419.5619.37-3.64%5,048
Mar 11, 202619.8120.9719.8120.3020.10-2.11%4,537
Mar 10, 202620.3120.7720.3120.7420.530.24%2,460
Mar 9, 202620.2420.7320.1320.6920.480.92%3,782
Mar 6, 202620.6320.7520.2720.5020.29-1.23%3,048
Mar 5, 202620.3221.0520.3220.7620.55-0.61%4,584
Mar 4, 202620.7020.9620.2520.8820.67-1.35%3,407
Mar 3, 202620.9821.5620.6421.1720.96-3.42%5,778
Mar 2, 202621.3321.9221.3321.9221.70-3.09%5,964
Feb 27, 202622.4422.6221.8222.6222.394.95%8,181
Feb 26, 202621.5521.7021.1121.5521.34-1.35%3,166
Feb 25, 202621.8622.3121.4421.8521.63-15.64%3,335
Feb 24, 202625.4925.9025.3325.9025.642.31%5,615
Feb 23, 202625.3025.3624.6425.3125.061.28%2,899
Feb 20, 202624.4825.2224.4825.0024.742.35%19,261
Feb 19, 202624.2924.4223.8724.4224.172.30%13,509
Feb 18, 202623.6024.1823.6023.8723.63-2.29%2,114
Feb 17, 202624.6224.6224.4124.4324.19-2.76%3,823
Feb 13, 202625.0025.1824.9225.1324.870.16%4,294
Feb 12, 202625.3125.5524.8125.0924.831.58%2,618
Feb 11, 202624.5825.3724.5824.7024.45-1.49%2,861
Feb 10, 202624.7925.0724.7925.0724.823.38%1,149
Feb 9, 202624.1724.4924.1724.2524.011.42%11,239
Feb 6, 202624.4424.4423.9023.9123.67-1.91%3,860
Feb 5, 202623.8724.6623.8724.3824.13-0.62%3,245
Feb 4, 202623.4224.5323.4224.5324.284.31%4,663
Feb 3, 202622.9023.5122.9023.5123.281.76%620
Feb 2, 202623.0523.1122.7523.1122.87-1.08%3,332
Jan 30, 202622.6723.3822.6723.3623.121.55%8,443
Jan 29, 202622.3723.0622.3723.0022.771.18%3,940
Jan 28, 202622.2322.7522.2322.7322.511.34%2,058
Jan 27, 202622.6322.6321.7722.4322.210.02%8,600
Jan 26, 202622.8022.8822.2722.4322.20-0.85%21,797
Jan 23, 202622.6023.0622.5822.6222.39-0.34%6,352
Jan 22, 202622.5823.1122.5822.7022.47-1.00%2,845
Jan 21, 202622.8122.9322.4922.9322.702.39%2,245
Jan 20, 202621.7722.3921.7722.3922.170.30%10,014
Jan 16, 202622.4122.4122.0822.3322.100.32%7,456
Jan 15, 202622.3522.3522.2622.2622.03-3.47%1,672
Jan 14, 202622.3723.0622.3723.0622.822.79%857
Jan 13, 202622.5222.6622.3822.4322.20-0.40%33,273
Jan 12, 202622.1322.8522.1322.5222.292.83%17,222
Jan 9, 202622.2622.2621.7621.9021.680.63%15,157
Jan 8, 202621.5921.8121.2121.7621.542.29%4,917
Jan 7, 202621.3421.4921.2621.2821.06-5.14%1,577
Jan 6, 202622.4322.4322.4322.4322.20-945
Jan 5, 202621.3522.4321.3522.4322.203.71%10,860
Jan 2, 202622.0022.0021.3021.6321.410.74%10,059
Dec 31, 202521.1221.9521.0621.4721.25-0.74%3,400
Dec 30, 202521.1721.7121.1721.6321.411.76%13,767
Dec 29, 202521.2921.6521.2321.2521.040.54%26,101
Dec 26, 202522.0022.0020.9821.1420.930.51%4,892
Dec 24, 202521.1521.8020.9321.0320.82-3.27%32,789
Dec 23, 202521.5421.8321.2421.7421.52-1.47%6,483
Dec 22, 202522.2422.2421.4722.0621.84-2.39%10,073
Dec 19, 202522.4822.6022.0922.6022.381.30%13,952
Dec 18, 202522.2422.4622.2422.3222.090.13%3,299
Dec 17, 202522.1322.6622.1322.2922.06-0.18%7,212
Dec 16, 202522.2822.7022.1622.3322.101.38%2,566
Dec 15, 202522.1122.3922.0222.0221.80-0.86%9,027
Dec 12, 202522.3222.3921.9622.2121.990.48%4,645
Dec 11, 202522.0022.1721.8322.1121.892.77%27,617
Dec 10, 202521.3321.5121.1921.5121.301.15%5,332
Dec 9, 202521.6921.6921.2721.2721.05-3.06%11,141
Dec 8, 202521.8021.9421.6921.9421.72-0.84%15,376
Dec 5, 202522.7222.7222.0822.1321.90-1.52%5,495
Dec 4, 202523.3123.3122.1322.4722.24-3.82%15,287
Dec 3, 202523.2723.3622.9123.3623.123.45%1,582
Dec 2, 202522.8423.1022.5822.5822.35-1.51%10,274