Free Trial

Diageo (DGE) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free DGE Stock Alerts
GBX 2,674.50
-38.00 (-1.40%)
(As of 06/7/2024 07:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Diageo Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
-6.16%
3 Month
Performance
-6.94%
6 Month
Performance
-5.46%
Year-To-Date
Performance
-6.36%
1 Year
Performance
-19.45%
Receive DGE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Diageo and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Click to View The 5 Best AI Stocks to Invest In

DGE Stock Chart for Monday, June, 10, 2024

DGE Chart by TradingView

Diageo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024GBX 2,712.50GBX 2,670
-1.57%		GBX 2,729GBX 2,650.502.78 million shs£59.27 billion
06/06/2024GBX 2,656.50GBX 2,712.50
+2.11%		GBX 2,719.50GBX 2,640.504.84 million shs£60.22 billion
06/05/2024GBX 2,639.50GBX 2,656.50
+0.64%		GBX 2,677.50GBX 2,636.503.72 million shs£58.97 billion
06/04/2024GBX 2,639GBX 2,639.50
+0.02%		GBX 2,642GBX 2,6102.82 million shs£58.60 billion
06/03/2024GBX 2,630.50GBX 2,639
+0.32%		GBX 2,673GBX 2,628.252.67 million shs£58.59 billion
05/31/2024GBX 2,602GBX 2,630.50
+1.10%		GBX 2,637.50GBX 2,5846.93 million shs£58.40 billion
05/30/2024GBX 2,590GBX 2,602
+0.46%		GBX 2,612.50GBX 2,5635.41 million shs£57.76 billion
05/29/2024GBX 2,629GBX 2,590
-1.48%		GBX 2,645GBX 2,588.953.70 million shs£57.50 billion
05/28/2024GBX 2,693GBX 2,629
-2.38%		GBX 2,709.50GBX 2,6183.35 million shs£58.36 billion
05/27/2024GBX 2,693GBX 2,693GBX 2,709GBX 2,6823.58 million shs£59.78 billion
05/24/2024GBX 2,709.50GBX 2,693
-0.61%		GBX 2,726GBX 2,673.504.49 million shs£59.78 billion
05/23/2024GBX 2,745.50GBX 2,709.50
-1.31%		GBX 2,762GBX 2,706.504.27 million shs£60.15 billion
05/22/2024GBX 2,751.50GBX 2,745.50
-0.22%		GBX 2,768.50GBX 2,718.508.83 million shs£60.95 billion
05/21/2024GBX 2,794GBX 2,751.50
-1.52%		GBX 2,811GBX 2,735.502.98 million shs£61.08 billion
05/20/2024GBX 2,800.50GBX 2,794
-0.23%		GBX 2,813.25GBX 2,7822.35 million shs£62.03 billion
05/17/2024GBX 2,817GBX 2,800.50
-0.59%		GBX 2,827GBX 2,7913.68 million shs£62.17 billion
05/16/2024GBX 2,803GBX 2,817
+0.50%		GBX 2,833.50GBX 2,7862.59 million shs£62.54 billion
05/15/2024GBX 2,839GBX 2,803
-1.27%		GBX 2,856.50GBX 2,802.452.15 million shs£62.23 billion
05/14/2024GBX 2,831.50GBX 2,839
+0.26%		GBX 2,863GBX 2,8102.44 million shs£63.03 billion
05/13/2024GBX 2,850GBX 2,831.50
-0.65%		GBX 2,873.50GBX 2,8241.76 million shs£62.86 billion
05/10/2024GBX 2,837GBX 2,850
+0.46%		GBX 2,854.50GBX 2,819.502.21 million shs£63.27 billion
05/09/2024GBX 2,808GBX 2,837
+1.03%		GBX 2,847GBX 2,8141.90 million shs£62.98 billion
05/08/2024GBX 2,755.50GBX 2,808
+1.91%		GBX 2,814.50GBX 2,770.504.02 million shs£62.34 billion
05/07/2024GBX 2,729GBX 2,755.50
+0.97%		GBX 2,777GBX 2,7444.56 million shs£61.17 billion
05/06/2024GBX 2,729GBX 2,729GBX 2,775.50GBX 2,7272.44 million shs£60.58 billion
05/03/2024GBX 2,728.50GBX 2,729
+0.02%		GBX 2,775.50GBX 2,727.502.34 million shs£60.86 billion
05/02/2024GBX 2,742.50GBX 2,728.50
-0.51%		GBX 2,763.50GBX 2,718.502.97 million shs£60.85 billion
05/01/2024GBX 2,775.50GBX 2,742.50
-1.19%		GBX 2,786.50GBX 2,7391.65 million shs£61.16 billion
04/30/2024GBX 2,769.50GBX 2,775.50
+0.22%		GBX 2,806GBX 2,758.503.39 million shs£61.89 billion
04/29/2024GBX 2,776GBX 2,769.50
-0.23%		GBX 2,801.50GBX 2,7673.28 million shs£61.76 billion
04/26/2024GBX 2,759GBX 2,776
+0.62%		GBX 2,794GBX 2,758.503.10 million shs£61.90 billion
04/25/2024GBX 2,812GBX 2,759
-1.88%		GBX 2,813GBX 2,740.254.48 million shs£61.53 billion
04/24/2024GBX 2,819GBX 2,812
-0.25%		GBX 2,833.50GBX 2,807.502.16 million shs£62.71 billion
04/23/2024GBX 2,857GBX 2,819
-1.33%		GBX 2,875GBX 2,8163.84 million shs£62.86 billion
04/22/2024GBX 2,836.50GBX 2,857
+0.72%		GBX 2,904GBX 2,8482.69 million shs£63.71 billion
04/19/2024GBX 2,823GBX 2,836.50
+0.48%		GBX 2,836.50GBX 2,790.504.23 million shs£63.25 billion
04/18/2024GBX 2,799GBX 2,823
+0.86%		GBX 2,859GBX 2,8156.69 million shs£62.95 billion
04/17/2024GBX 2,746GBX 2,799
+1.93%		GBX 2,817.50GBX 2,725.504.05 million shs£62.42 billion
04/16/2024GBX 2,770GBX 2,746
-0.87%		GBX 2,772.81GBX 2,742.503.80 million shs£61.24 billion
04/15/2024GBX 2,784GBX 2,770
-0.50%		GBX 2,792GBX 2,7522.96 million shs£61.77 billion
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
04/12/2024GBX 2,805GBX 2,784
-0.75%		GBX 2,823GBX 2,7842.53 million shs£62.08 billion
04/11/2024GBX 2,825GBX 2,805
-0.71%		GBX 2,830.75GBX 2,8052.85 million shs£62.55 billion
04/10/2024GBX 2,809GBX 2,825
+0.57%		GBX 2,843.50GBX 2,802.506.66 million shs£63.00 billion
04/09/2024GBX 2,822.50GBX 2,809
-0.48%		GBX 2,839.50GBX 2,8012.40 million shs£62.64 billion
04/08/2024GBX 2,849.50GBX 2,822.50
-0.95%		GBX 2,843.25GBX 2,813.502.40 million shs£62.94 billion
04/05/2024GBX 2,910GBX 2,849.50
-2.08%		GBX 2,894.50GBX 2,8493.96 million shs£63.54 billion
04/04/2024GBX 2,925GBX 2,910
-0.51%		GBX 2,925GBX 2,896.755.51 million shs£64.89 billion
04/03/2024GBX 2,955GBX 2,925
-1.02%		GBX 2,955.50GBX 2,902.503.52 million shs£65.23 billion
04/02/2024GBX 2,925.50GBX 2,955
+1.01%		GBX 2,955GBX 2,916.504.77 million shs£65.90 billion
04/01/2024GBX 2,925.50GBX 2,925.50GBX 2,951GBX 2,921.502.47 million shs£65.24 billion
03/29/2024GBX 2,925.50GBX 2,925.50GBX 2,951GBX 2,921.502.47 million shs£65.24 billion
03/28/2024GBX 2,938GBX 2,925.50
-0.43%		GBX 2,951GBX 2,921.502.47 million shs£65.24 billion
03/27/2024GBX 2,927GBX 2,938
+0.38%		GBX 2,949GBX 2,899.5010.97 million shs£65.52 billion
03/26/2024GBX 2,887.50GBX 2,927
+1.37%		GBX 2,929.05GBX 2,8654.07 million shs£65.27 billion
03/25/2024GBX 2,901GBX 2,887.50
-0.47%		GBX 2,909GBX 2,8707.65 million shs£64.39 billion
03/22/2024GBX 2,870.50GBX 2,901
+1.06%		GBX 2,922GBX 2,870.502.70 million shs£64.69 billion
03/21/2024GBX 2,826.50GBX 2,870.50
+1.56%		GBX 2,881.02GBX 2,836.503.12 million shs£64.01 billion
03/20/2024GBX 2,827.50GBX 2,826.50
-0.04%		GBX 2,849GBX 2,8012.67 million shs£63.03 billion
03/19/2024GBX 2,868.50GBX 2,827.50
-1.43%		GBX 2,857.50GBX 2,825.509.63 million shs£63.05 billion
03/18/2024GBX 2,907GBX 2,868.50
-1.32%		GBX 2,909.50GBX 2,867.501.75 million shs£63.97 billion
03/15/2024GBX 2,910.50GBX 2,907
-0.12%		GBX 2,910.50GBX 2,878.508.47 million shs£64.83 billion
03/14/2024GBX 2,911GBX 2,910.50
-0.02%		GBX 2,974.50GBX 2,901.503.82 million shs£64.90 billion
03/13/2024GBX 2,908GBX 2,911
+0.10%		GBX 2,919.50GBX 2,890.502.14 million shs£64.92 billion
03/12/2024GBX 2,891.50GBX 2,908
+0.57%		GBX 2,928.50GBX 2,9063.30 million shs£64.85 billion
03/11/2024GBX 2,874GBX 2,891.50
+0.61%		GBX 2,891.50GBX 2,8484.64 million shs£64.48 billion

Related Companies:
This page (LON:DGE) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored