Diageo (DGEAF)
OTC: DGEAF
· Real-Time Price · USD
27.27
-0.87 (-3.09%)
At close: Sep 08, 2025, 3:26 PM
27.00
-0.99%
Pre-market: Sep 08, 2025, 09:30 AM EDT
DGEAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.00 | 28.14 | 27.00 | 28.14 | 28.14 | 0.86% | 4,544 |
| Sep 4, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.43% | 900 |
| Sep 3, 2025 | 28.03 | 28.03 | 27.12 | 28.02 | 28.02 | 0.11% | 1,200 |
| Sep 2, 2025 | 27.97 | 27.99 | 27.56 | 27.99 | 27.99 | -1.10% | 1,605 |
| Aug 29, 2025 | 28.50 | 28.50 | 28.29 | 28.30 | 28.30 | 0.39% | 4,400 |
| Aug 28, 2025 | 27.97 | 28.70 | 27.95 | 28.19 | 28.19 | 0.71% | 3,126 |
| Aug 27, 2025 | 27.84 | 27.99 | 27.75 | 27.99 | 27.99 | 1.93% | 65,319 |
| Aug 26, 2025 | 28.19 | 28.19 | 27.46 | 27.46 | 27.46 | -3.75% | 3,130 |
| Aug 25, 2025 | 29.74 | 29.74 | 28.53 | 28.53 | 28.53 | -2.13% | 800 |
| Aug 22, 2025 | 29.13 | 29.15 | 28.41 | 29.15 | 29.15 | 3.85% | 2,800 |
| Aug 21, 2025 | 28.27 | 29.03 | 28.07 | 28.07 | 28.07 | -3.07% | 2,527 |
| Aug 20, 2025 | 29.45 | 29.45 | 28.45 | 28.96 | 28.96 | 1.76% | 3,905 |
| Aug 19, 2025 | 27.90 | 28.53 | 27.90 | 28.46 | 28.46 | 2.52% | 1,100 |
| Aug 18, 2025 | 27.77 | 27.77 | 27.51 | 27.76 | 27.76 | -0.04% | 1,409 |
| Aug 15, 2025 | 27.90 | 27.90 | 27.76 | 27.77 | 27.77 | 0.11% | 1,509 |
| Aug 14, 2025 | 27.74 | 27.74 | 27.28 | 27.74 | 27.74 | 1.06% | 1,200 |
| Aug 13, 2025 | 27.50 | 27.78 | 27.45 | 27.45 | 27.45 | -2.73% | 2,300 |
| 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% | 3,900 |
| Aug 8, 2025 | 27.00 | 27.44 | 26.99 | 27.39 | 27.39 | 1.37% | 2,300 |