Diageo plc (DGEAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

33.43

-0.60

(-1.77%)

At close: 12:37PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	34.24	34.81	33.43	33.43	33.43	1,339
May 02, 2024	33.75	34.03	33.33	34.03	34.03	1,200
May 01, 2024	32.80	33.90	32.80	33.90	33.90	1,100
Apr 30, 2024	35.10	35.10	35.10	35.10	35.10	100
Apr 29, 2024	34.92	34.92	34.92	34.92	34.92	-
Apr 26, 2024	34.92	34.92	34.92	34.92	34.92	400
Apr 25, 2024	34.39	34.55	34.39	34.55	34.55	600
Apr 24, 2024	34.41	34.41	34.01	34.01	34.01	600
Apr 23, 2024	35.00	35.00	35.00	35.00	35.00	-
Apr 22, 2024	34.12	35.40	33.71	35.00	35.00	1,500
Apr 19, 2024	35.09	35.20	34.65	35.20	35.20	1,300
Apr 18, 2024	34.38	34.38	34.38	34.38	34.38	-
Apr 17, 2024	34.90	34.90	34.38	34.38	34.38	7,500
Apr 16, 2024	34.10	34.53	33.95	33.95	33.95	1,600
Apr 15, 2024	34.30	34.84	34.30	34.69	34.69	1,500
Apr 12, 2024	34.40	34.97	34.40	34.63	34.63	1,800
Apr 11, 2024	34.74	34.74	34.64	34.64	34.64	1,300
Apr 10, 2024	35.58	35.58	35.58	35.58	35.58	5,800
Apr 09, 2024	34.97	35.89	34.97	35.06	35.06	800
Apr 08, 2024	35.69	35.69	35.17	35.36	35.36	2,200
Apr 05, 2024	36.10	36.10	35.29	35.50	35.50	1,300
Apr 04, 2024	36.51	36.51	36.51	36.51	36.51	500
Apr 03, 2024	36.50	36.50	36.50	36.50	36.50	300
Apr 02, 2024	36.95	36.95	36.95	36.95	36.95	16,800
Apr 01, 2024	36.75	36.95	36.75	36.95	36.95	1,000
Mar 28, 2024	36.71	37.38	36.71	37.27	37.27	1,500
Mar 27, 2024	36.76	37.20	36.76	37.20	37.20	2,300
Mar 26, 2024	36.83	36.83	36.59	36.59	36.59	2,600
Mar 25, 2024	36.77	36.77	36.01	36.01	36.01	800
Mar 22, 2024	35.44	36.98	35.05	36.11	36.11	1,000
Mar 21, 2024	36.42	36.42	36.42	36.42	36.42	1,300
Mar 20, 2024	35.75	35.75	35.75	35.75	35.75	200
Mar 19, 2024	36.23	36.30	35.90	36.30	36.30	1,000
Mar 18, 2024	36.95	36.95	36.59	36.59	36.59	600
Mar 15, 2024	37.07	37.07	36.50	36.50	36.50	3,000
Mar 14, 2024	37.36	37.36	37.36	37.36	37.36	200
Mar 13, 2024	37.59	37.59	36.55	36.55	36.55	19,500
Mar 12, 2024	37.38	37.38	37.38	37.38	37.38	7,500
Mar 11, 2024	36.92	37.03	36.42	36.65	36.65	5,500
Mar 08, 2024	36.85	37.18	36.85	37.18	37.18	800
Mar 07, 2024	36.23	36.79	36.23	36.79	36.79	3,300
Mar 06, 2024	36.79	36.79	36.79	36.79	36.79	600
Mar 05, 2024	37.31	37.31	37.00	37.24	37.24	700
Mar 04, 2024	37.10	37.10	37.10	37.10	37.10	1,000
Mar 01, 2024	37.20	37.76	37.15	37.76	37.76	1,500
Feb 29, 2024	37.11	37.59	36.95	36.95	36.95	500
Feb 29, 2024	0.405 Dividend
Feb 28, 2024	37.66	37.66	37.66	37.66	37.26	1,300
Feb 27, 2024	37.97	38.17	37.97	38.17	37.76	500
Feb 26, 2024	37.34	37.71	37.34	37.71	37.30	1,200
Feb 23, 2024	37.80	37.96	37.80	37.96	37.55	800
Feb 22, 2024	37.62	37.62	37.23	37.37	36.97	800
Feb 21, 2024	37.19	37.19	37.19	37.19	36.79	-
Feb 20, 2024	36.52	37.20	36.52	37.19	36.79	2,700
Feb 16, 2024	37.16	37.16	36.45	36.80	36.40	2,100
Feb 15, 2024	36.73	36.83	35.61	36.83	36.43	6,500
Feb 14, 2024	36.40	36.40	35.19	35.19	34.81	1,100
Feb 13, 2024	35.85	35.96	35.85	35.96	35.57	6,600
Feb 12, 2024	36.05	36.55	36.05	36.55	36.16	1,000
Feb 09, 2024	37.10	37.10	36.00	36.00	35.61	5,500
Feb 08, 2024	36.75	36.81	36.50	36.50	36.11	5,800
Feb 07, 2024	36.65	36.65	36.65	36.65	36.26	600
Feb 06, 2024	37.55	37.56	37.01	37.20	36.80	3,300
Feb 05, 2024	36.88	37.79	36.65	37.79	37.38	4,300
Feb 02, 2024	38.13	38.13	36.60	37.79	37.38	1,400
Feb 01, 2024	37.39	37.39	37.11	37.11	36.71	1,200
Jan 31, 2024	35.57	36.83	35.57	35.81	35.42	3,100
Jan 30, 2024	35.69	35.69	35.55	35.55	35.17	500
Jan 29, 2024	36.42	36.42	35.83	35.83	35.44	2,200
Jan 26, 2024	36.71	36.71	36.68	36.68	36.29	600
Jan 25, 2024	34.52	34.86	34.52	34.86	34.49	1,300
Jan 24, 2024	34.28	34.28	34.28	34.28	33.91	2,100
Jan 23, 2024	34.02	34.44	34.02	34.21	33.84	9,300
Jan 22, 2024	34.50	34.72	33.92	33.92	33.56	5,700
Jan 19, 2024	34.84	34.84	34.01	34.50	34.13	2,300
Jan 18, 2024	35.10	35.21	34.05	35.21	34.83	2,700
Jan 17, 2024	34.37	34.37	34.37	34.37	34.00	1,400
Jan 16, 2024	35.60	35.86	34.91	35.81	35.42	5,700
Jan 12, 2024	36.04	36.45	36.04	36.45	36.06	600
Jan 11, 2024	36.00	36.22	36.00	36.22	35.83	1,300
Jan 10, 2024	36.05	36.05	36.05	36.05	35.66	3,300
Jan 09, 2024	35.54	35.54	34.33	34.33	33.96	3,600
Jan 08, 2024	35.30	35.80	34.80	34.80	34.43	1,700
Jan 05, 2024	35.30	35.31	35.30	35.31	34.93	400
Jan 04, 2024	35.88	35.89	35.88	35.89	35.50	1,100
Jan 03, 2024	34.57	35.54	34.57	35.54	35.16	600
Jan 02, 2024	34.95	36.07	34.95	35.57	35.19	16,400
Dec 29, 2023	35.56	36.93	35.48	35.57	35.19	6,800
Dec 28, 2023	36.55	36.84	35.66	35.76	35.38	6,900
Dec 27, 2023	35.15	36.35	35.15	36.33	35.94	3,800
Dec 26, 2023	35.19	37.11	34.55	34.55	34.18	4,900
Dec 22, 2023	36.54	36.54	35.20	35.20	34.82	4,400
Dec 21, 2023	35.80	36.40	34.90	35.30	34.92	8,500
Dec 20, 2023	35.10	35.72	35.05	35.05	34.67	1,700
Dec 19, 2023	35.27	37.17	35.27	37.17	36.77	1,600
Dec 18, 2023	35.74	36.53	35.50	35.50	35.12	3,100
Dec 15, 2023	35.67	36.31	35.48	35.48	35.10	1,200
Dec 14, 2023	35.81	36.12	35.81	36.12	35.73	2,600
Dec 13, 2023	35.01	35.11	34.90	35.00	34.62	14,000
Dec 12, 2023	36.20	36.20	35.03	35.03	34.65	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,799.28+4,035.85(+4.94%)

Diageo plc (DGEAF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,799.28
+4,035.85(+4.94%)