Diageo plc (DGEAF)
OTCMKTS
· Delayed Price · Currency is USD
27.77
+0.03 (0.09%)
Aug 15, 2025, 3:51 PM EDT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.90 | 27.90 | 27.76 | 27.77 | - | 0.09% | 325 |
| Aug 14, 2025 | 27.74 | 27.74 | 27.28 | 27.74 | 27.74 | 1.06% | 1,179 |
| Aug 13, 2025 | 27.50 | 27.78 | 27.45 | 27.45 | 27.45 | -2.72% | 2,279 |
| Aug 12, 2025 | 28.43 | 28.47 | 28.22 | 28.22 | 28.22 | 1.40% | 1,838 |
| Aug 11, 2025 | 28.14 | 28.14 | 27.53 | 27.83 | 27.83 | 1.61% | 3,879 |
| Aug 8, 2025 | 27.00 | 27.44 | 26.99 | 27.39 | 27.39 | 1.37% | 2,284 |
| Aug 7, 2025 | 27.16 | 27.28 | 27.02 | 27.02 | 27.02 | 2.35% | 28,740 |
| Aug 6, 2025 | 26.30 | 27.04 | 26.30 | 26.40 | 26.40 | 1.73% | 7,709 |
| Aug 5, 2025 | 25.12 | 25.95 | 25.12 | 25.95 | 25.95 | 7.72% | 2,888 |
| Aug 4, 2025 | 24.52 | 24.58 | 23.79 | 24.09 | 24.09 | -2.47% | 7,085 |
| Aug 1, 2025 | 24.26 | 24.80 | 24.21 | 24.70 | 24.70 | 0.04% | 3,229 |
| Jul 31, 2025 | 24.57 | 25.09 | 24.57 | 24.69 | 24.69 | -6.34% | 3,350 |
| Jul 30, 2025 | 25.99 | 26.36 | 25.99 | 26.36 | 26.36 | -0.04% | 1,805 |
| Jul 29, 2025 | 26.08 | 26.37 | 25.60 | 26.37 | 26.37 | 1.47% | 68,880 |
| Jul 28, 2025 | 26.66 | 26.69 | 25.99 | 25.99 | 25.99 | -4.23% | 8,233 |
| Jul 25, 2025 | 26.95 | 27.14 | 26.66 | 27.14 | 27.14 | 2.71% | 3,195 |
| Jul 24, 2025 | 27.30 | 27.35 | 26.42 | 26.42 | 26.42 | 0.24% | 1,485 |
| Jul 23, 2025 | 26.31 | 26.89 | 26.31 | 26.36 | 26.36 | -1.12% | 713 |
| Jul 22, 2025 | 26.51 | 26.66 | 26.07 | 26.66 | 26.66 | 1.49% | 1,289 |
| Jul 21, 2025 | 26.31 | 26.31 | 25.62 | 26.27 | 26.27 | -0.99% | 2,765 |
| Jul 18, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 3.51% | 677 |
| Jul 17, 2025 | 25.48 | 26.15 | 25.48 | 25.63 | 25.63 | 0.91% | 1,070 |
| Jul 16, 2025 | 25.32 | 25.40 | 25.32 | 25.40 | 25.40 | -0.56% | 1,305 |
| Jul 15, 2025 | 25.39 | 26.00 | 25.11 | 25.54 | 25.54 | 1.15% | 5,668 |
| Jul 14, 2025 | 25.53 | 26.12 | 25.25 | 25.25 | 25.25 | -3.91% | 3,322 |
| Jul 11, 2025 | 26.00 | 26.50 | 25.71 | 26.28 | 26.28 | -2.80% | 2,171 |
| Jul 10, 2025 | 26.21 | 27.04 | 26.21 | 27.04 | 27.04 | 2.46% | 5,626 |
| Jul 9, 2025 | 26.39 | 27.06 | 26.39 | 26.39 | 26.39 | 0.53% | 2,378 |
| Jul 8, 2025 | 26.61 | 26.64 | 26.25 | 26.25 | 26.25 | -0.89% | 2,689 |
| Jul 7, 2025 | 26.59 | 26.69 | 25.71 | 26.48 | 26.48 | 1.53% | 4,334 |
| Jul 3, 2025 | 26.02 | 26.08 | 26.02 | 26.08 | 26.08 | -1.45% | 716 |
| Jul 2, 2025 | 25.73 | 26.47 | 25.73 | 26.47 | 26.47 | 2.51% | 2,478 |
| Jul 1, 2025 | 25.85 | 26.10 | 25.82 | 25.82 | 25.82 | 0.76% | 3,954 |
| Jun 30, 2025 | 24.91 | 25.70 | 24.91 | 25.62 | 25.62 | -0.33% | 5,349 |
| Jun 27, 2025 | 24.93 | 25.71 | 24.93 | 25.71 | 25.71 | 2.10% | 3,108 |
| Jun 26, 2025 | 25.09 | 25.52 | 25.09 | 25.18 | 25.18 | 1.25% | 4,715 |
| Jun 25, 2025 | 24.93 | 25.63 | 24.83 | 24.87 | 24.87 | -3.25% | 5,059 |
| Jun 24, 2025 | 25.75 | 25.95 | 24.88 | 25.71 | 25.71 | 3.11% | 5,925 |
| Jun 23, 2025 | 25.42 | 25.42 | 24.93 | 24.93 | 24.93 | -0.72% | 4,839 |
| Jun 20, 2025 | 25.41 | 25.41 | 25.11 | 25.11 | 25.11 | -0.67% | 1,564 |
| Jun 18, 2025 | 25.52 | 26.14 | 25.28 | 25.28 | 25.28 | -3.99% | 2,263 |
| Jun 17, 2025 | 25.32 | 26.36 | 25.32 | 26.33 | 26.33 | 2.11% | 1,641 |
| Jun 16, 2025 | 26.97 | 26.97 | 25.79 | 25.79 | 25.79 | -4.37% | 5,171 |
| Jun 13, 2025 | 26.45 | 27.12 | 26.45 | 26.96 | 26.96 | -1.53% | 2,652 |
| Jun 12, 2025 | 26.71 | 27.39 | 26.39 | 27.38 | 27.38 | 3.38% | 1,666 |
| Jun 11, 2025 | 27.45 | 27.45 | 26.49 | 26.49 | 26.49 | -2.75% | 2,567 |
| Jun 10, 2025 | 27.44 | 27.44 | 26.68 | 27.24 | 27.24 | 0.97% | 10,751 |
| Jun 9, 2025 | 26.66 | 26.97 | 26.66 | 26.97 | 26.97 | 3.36% | 3,830 |
| Jun 6, 2025 | 26.50 | 26.86 | 26.10 | 26.10 | 26.10 | -3.10% | 4,262 |
| Jun 5, 2025 | 27.65 | 27.70 | 26.93 | 26.93 | 26.93 | -4.77% | 172,050 |