Free Trial

Diageo (DGEAF) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free DGEAF Stock Alerts
$34.70
-0.17 (-0.49%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest

Diageo Stock Price Performance

5 Day
Performance
+3.80%
1 Month
Performance
-2.47%
3 Month
Performance
-3.61%
6 Month
Performance
-12.38%
Year-To-Date
Performance
-2.45%
1 Year
Performance
-22.31%
Receive DGEAF 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 InvestorPlace
Proof that the Musk/Bezos rivalry is about to hit a new level
Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…
Go here now for full story.

DGEAF Stock Chart for Friday, May, 10, 2024

DGEAF Chart by TradingView

Diageo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$34.87$34.70
-0.48%		$34.70$34.702,857 shs$0.00
05/08/2024$34.87$34.87$34.87$34.87304 shs$0.00
05/07/2024$34.97$34.87
-0.30%		$34.87$34.87304 shs$0.00
05/06/2024$33.43$34.97
+4.61%		$35.70$34.971,101 shs$0.00
05/03/2024$34.03$33.43
-1.77%		$34.81$33.431,339 shs$0.00
05/02/2024$33.90$34.03
+0.40%		$34.03$33.331,209 shs$0.00
05/01/2024$35.10$33.90
-3.41%		$33.90$32.801,143 shs$0.00
04/30/2024$34.92$35.10
+0.52%		$35.10$35.10130 shs$0.00
04/29/2024$34.92$34.92$34.92$34.9277 shs$0.00
04/26/2024$34.55$34.92
+1.06%		$34.92$34.92375 shs$0.00
04/25/2024$34.01$34.55
+1.60%		$34.55$34.39584 shs$0.00
04/24/2024$35.00$34.01
-2.84%		$34.41$34.01562 shs$0.00
04/23/2024$35.00$35.00$35.40$33.711,516 shs$0.00
04/22/2024$35.20$35.00
-0.57%		$35.40$33.711,516 shs$0.00
04/19/2024$34.38$35.20
+2.39%		$35.20$34.651,346 shs$0.00
04/18/2024$34.90$34.38
-1.49%		$34.38$34.3859 shs$0.00
04/17/2024$33.95$34.90
+2.80%		$34.90$34.907,277 shs$0.00
04/16/2024$34.69$33.95
-2.13%		$34.53$33.951,093 shs$0.00
04/15/2024$34.63$34.69
+0.17%		$34.84$34.301,477 shs$0.00
04/12/2024$34.64$34.63
-0.02%		$34.97$34.401,804 shs$0.00
04/11/2024$35.58$34.64
-2.64%		$34.74$34.641,271 shs$0.00
04/10/2024$35.06$35.58
+1.48%		$35.58$35.585,835 shs$0.00
04/09/2024$35.36$35.06
-0.85%		$35.89$34.97793 shs$0.00
04/08/2024$35.50$35.36
-0.39%		$35.69$35.172,172 shs$0.00
04/05/2024$36.50$35.50
-2.74%		$36.10$35.291,292 shs$0.00
04/04/2024$36.50$36.50$36.50$36.50331 shs$0.00
04/03/2024$36.95$36.50
-1.21%		$36.50$36.50331 shs$0.00
04/02/2024$36.95$36.95$36.95$36.751,011 shs$0.00
04/01/2024$37.27$36.95
-0.87%		$36.95$36.751,011 shs$0.00
03/29/2024$37.27$37.27$37.38$36.711,544 shs$0.00
03/28/2024$37.20$37.27
+0.18%		$37.38$36.711,544 shs$0.00
03/27/2024$36.59$37.20
+1.67%		$37.20$36.762,332 shs$0.00
03/26/2024$36.01$36.59
+1.61%		$36.83$36.592,586 shs$0.00
03/25/2024$36.11$36.01
-0.27%		$36.77$36.01771 shs$0.00
03/22/2024$36.42$36.11
-0.84%		$36.98$35.051,026 shs$0.00
03/21/2024$35.75$36.42
+1.86%		$36.42$36.421,308 shs$0.00
03/20/2024$36.30$35.75
-1.52%		$35.75$35.75152 shs$0.00
03/19/2024$36.59$36.30
-0.79%		$36.30$35.90984 shs$0.00
03/18/2024$36.50$36.59
+0.25%		$36.95$36.59604 shs$0.00
03/15/2024$37.36$36.50
-2.30%		$37.07$36.503,005 shs$0.00
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$36.55$37.36
+2.21%		$37.36$37.36157 shs$0.00
03/13/2024$37.38$36.55
-2.23%		$37.59$36.5519,464 shs$0.00
03/12/2024$36.65$37.38
+2.01%		$37.38$37.387,463 shs$0.00
03/11/2024$37.18$36.65
-1.44%		$37.03$36.425,423 shs$0.00
03/08/2024$36.79$37.18
+1.06%		$37.18$36.85809 shs$0.00
03/07/2024$36.79$36.79$36.79$36.233,323 shs$0.00
03/06/2024$37.24$36.79
-1.21%		$36.79$36.79596 shs$0.00
03/05/2024$37.10$37.24
+0.38%		$37.31$37.00730 shs$0.00
03/04/2024$37.76$37.10
-1.76%		$37.10$37.10994 shs$0.00
03/01/2024$36.95$37.76
+2.21%		$37.76$37.151,530 shs$0.00
02/29/2024$37.66$36.95
-1.90%		$37.59$36.95539 shs$0.00
02/28/2024$38.17$37.66
-1.33%		$37.66$37.661,317 shs$0.00
02/27/2024$37.71$38.17
+1.23%		$38.17$37.97534 shs$0.00
02/26/2024$37.96$37.71
-0.67%		$37.71$37.341,198 shs$0.00
02/23/2024$37.37$37.96
+1.59%		$37.96$37.80780 shs$0.00
02/22/2024$37.19$37.37
+0.48%		$37.62$37.23758 shs$0.00
02/21/2024$37.19$37.19$37.20$36.522,716 shs$0.00
02/20/2024$36.80$37.19
+1.05%		$37.20$37.032,015 shs$0.00
02/19/2024$36.80$36.80$37.16$36.452,100 shs$0.00
02/16/2024$36.83$36.80
-0.08%		$37.16$36.452,108 shs$0.00
02/15/2024$35.19$36.83
+4.65%		$36.83$35.616,492 shs$0.00
02/14/2024$35.96$35.19
-2.15%		$36.40$35.191,105 shs$0.00
02/13/2024$36.55$35.96
-1.60%		$35.96$35.856,632 shs$0.00
02/12/2024$36.00$36.55
+1.53%		$36.55$36.05959 shs$0.00
02/09/2024$36.50$36.00
-1.37%		$37.10$36.005,454 shs$0.00

Related Companies:
This page (OTCMKTS:DGEAF) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research