Diageo (DGEAF)
OTC: DGEAF
· Real-Time Price · USD
24.37
0.57 (2.39%)
At close: Oct 03, 2025, 2:19 PM
23.83
-2.22%
After-hours: Oct 03, 2025, 01:59 PM EDT
DGEAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.26 | 24.37 | 23.83 | 24.37 | 24.37 | 2.39% | 1,152 |
| Oct 2, 2025 | 24.01 | 24.08 | 23.72 | 23.80 | 23.80 | -0.75% | 7,411 |
| Oct 1, 2025 | 24.26 | 24.29 | 23.81 | 23.98 | 23.98 | 0.88% | 2,721 |
| Sep 30, 2025 | 24.00 | 24.15 | 23.72 | 23.77 | 23.77 | 0.89% | 26,300 |
| Sep 29, 2025 | 23.38 | 23.89 | 23.38 | 23.56 | 23.56 | -0.72% | 6,707 |
| Sep 26, 2025 | 23.58 | 23.73 | 23.50 | 23.73 | 23.73 | -0.04% | 2,200 |
| Sep 25, 2025 | 23.65 | 23.74 | 23.65 | 23.74 | 23.74 | -0.25% | 2,300 |
| Sep 24, 2025 | 23.68 | 23.97 | 23.68 | 23.80 | 23.80 | -1.90% | 4,900 |
| Sep 23, 2025 | 23.99 | 24.26 | 23.85 | 24.26 | 24.26 | -0.08% | 6,200 |
| Sep 22, 2025 | 24.26 | 24.28 | 24.15 | 24.28 | 24.28 | -1.50% | 1,600 |
| Sep 19, 2025 | 24.50 | 24.66 | 24.50 | 24.65 | 24.65 | 1.32% | 1,000 |
| Sep 18, 2025 | 24.37 | 24.37 | 24.33 | 24.33 | 24.33 | -3.26% | 1,100 |
| Sep 17, 2025 | 25.08 | 25.15 | 25.08 | 25.15 | 25.15 | 0.48% | 5,200 |
| Sep 16, 2025 | 25.03 | 25.35 | 25.03 | 25.03 | 25.03 | -2.76% | 1,200 |
| Sep 15, 2025 | 26.03 | 26.03 | 25.08 | 25.74 | 25.74 | -1.15% | 1,201 |
| Sep 12, 2025 | 25.47 | 26.04 | 25.47 | 26.04 | 26.04 | -1.74% | 1,223 |
| Sep 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.07% | 602 |
| Sep 10, 2025 | 25.93 | 26.60 | 25.93 | 26.22 | 26.22 | 0.73% | 1,433 |
| Sep 9, 2025 | 26.92 | 26.94 | 26.02 | 26.03 | 26.03 | -4.55% | 4,515 |
| Sep 8, 2025 | 27.00 | 27.30 | 27.00 | 27.27 | 27.27 | -3.09% | 2,700 |
Page 1 of 136