Free Trial
→ The Last Time Stocks Looked Like This, They Didn’t Move For 16 Years (From Stansberry Research) (Ad) Free DGEAF Stock Alerts

Diageo (DGEAF) Stock Chart & Stock Price History

$31.87
+0.81 (+2.61%)
(As of 09/9/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest

Diageo Stock Price Performance

5 Day
Performance
-0.72%
1 Month
Performance
+1.82%
3 Month
Performance
-6.13%
6 Month
Performance
-14.28%
Year-To-Date
Performance
-10.40%
1 Year
Performance
-20.72%
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 Banyan Hill Publishing
Exposed: The Plot to Destroy America
Is Your Family Prepared for Kamala’s America? The coup has already begun. Kamala Harris is just one step away from the presidency, and her plan will devastate every state in America. Find out how to shield your wealth and thrive in the coming chaos.
Get the inside scoop and learn how to protect your savings.

DGEAF Stock Chart for Tuesday, September, 10, 2024

DGEAF Chart by TradingView

Diageo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2024$31.06$31.87
+2.62%		$31.91$31.745,321 shs$0.00
09/06/2024$32.10$31.77
-1.02%		$31.77$31.77645 shs$0.00
09/05/2024$32.58$32.10
-1.49%		$32.10$32.103,388 shs$0.00
09/04/2024$32.58$32.58$32.64$31.204,596 shs$0.00
09/03/2024$32.19$32.58
+1.22%		$32.64$31.201,908 shs$0.00
09/02/2024$32.19$32.19$32.88$32.191,100 shs$0.00
08/30/2024$32.85$32.19
-2.02%		$32.88$32.191,126 shs$0.00
08/29/2024$32.85$32.85$33.73$32.782,808 shs$0.00
08/28/2024$33.39$32.85
-1.61%		$33.43$32.782,574 shs$0.00
08/27/2024$32.62$33.39
+2.35%		$33.39$33.39856 shs$0.00
08/26/2024$32.62$32.62$32.62$32.621,100 shs$0.00
08/23/2024$32.00$32.62
+1.94%		$32.62$32.621,199 shs$0.00
08/22/2024$31.56$32.00
+1.39%		$33.07$32.00847 shs$0.00
08/21/2024$31.75$31.56
-0.59%		$31.56$31.56250 shs$0.00
08/20/2024$31.88$31.75
-0.41%		$31.76$31.523,294 shs$0.00
08/19/2024$31.70$31.88
+0.58%		$31.88$31.5052,005 shs$0.00
08/16/2024$32.43$31.70
-2.27%		$32.03$31.7059,727 shs$0.00
08/15/2024$31.50$32.43
+2.95%		$32.66$32.273,160 shs$0.00
08/14/2024$30.35$31.50
+3.80%		$32.11$30.673,383 shs$0.00
08/13/2024$31.10$30.35
-2.42%		$30.35$30.351,959 shs$0.00
08/12/2024$31.30$31.10
-0.64%		$31.43$30.182,519 shs$0.00
08/09/2024$30.96$31.30
+1.11%		$31.30$30.532,715 shs$0.00
08/08/2024$29.63$30.96
+4.48%		$31.16$29.742,319 shs$0.00
08/07/2024$30.00$29.63
-1.23%		$30.72$29.634,712 shs$0.00
08/06/2024$30.54$30.00
-1.75%		$30.00$30.00338 shs$0.00
08/05/2024$30.20$30.54
+1.12%		$30.54$30.002,254 shs$0.00
08/02/2024$30.98$30.20
-2.51%		$30.42$30.20720 shs$0.00
08/01/2024$31.29$30.98
-1.00%		$30.98$30.6154,879 shs$0.00
07/31/2024$31.75$31.29
-1.45%		$31.29$31.033,705 shs$0.00
07/30/2024$32.98$31.75
-3.72%		$31.75$30.823,958 shs$0.00
07/29/2024$33.07$32.98
-0.28%		$32.98$32.923,563 shs$0.00
07/26/2024$32.64$33.07
+1.32%		$33.09$33.071,772 shs$0.00
07/25/2024$32.33$32.64
+0.96%		$32.81$31.843,304 shs$0.00
07/24/2024$31.55$32.33
+2.47%		$32.33$31.561,677 shs$0.00
07/23/2024$31.59$31.55
-0.13%		$31.55$31.205,217 shs$0.00
07/22/2024$32.45$31.59
-2.64%		$32.85$31.594,420 shs$0.00
07/19/2024$32.70$32.45
-0.76%		$32.45$32.45913 shs$0.00
07/18/2024$32.70$32.70$32.70$32.708,459 shs$0.00
07/17/2024$32.43$32.70
+0.84%		$32.70$32.708,459 shs$0.00
07/16/2024$31.43$32.43
+3.18%		$32.43$31.182,839 shs$0.00
The Last Time Stocks Looked Like This, They Didn’t Move For 16 Years (Ad)

There is nothing the Federal Reserve can do on September 18 to stop what's coming next for U.S. stocks.

Click here to view my new presentation now.
07/15/2024$31.95$31.43
-1.63%		$32.50$31.404,531 shs$0.00
07/12/2024$31.83$31.95
+0.38%		$33.02$31.95890 shs$0.00
07/11/2024$32.48$31.83
-2.00%		$33.19$31.834,468 shs$0.00
07/10/2024$31.10$32.48
+4.43%		$32.48$31.65843 shs$0.00
07/09/2024$31.88$31.10
-2.45%		$31.74$31.101,156 shs$0.00
07/08/2024$32.39$31.88
-1.55%		$32.64$31.883,516 shs$0.00
07/05/2024$31.58$32.39
+2.57%		$32.50$31.58837 shs$0.00
07/04/2024$31.58$31.58$32.07$31.581,624 shs$0.00
07/03/2024$31.30$31.58
+0.88%		$32.07$31.581,624 shs$0.00
07/02/2024$31.60$31.30
-0.95%		$31.30$31.302,152 shs$0.00
07/01/2024$31.30$31.60
+0.96%		$31.90$31.313,787 shs$0.00
06/28/2024$32.09$31.30
-2.45%		$31.83$31.301,972 shs$0.00
06/27/2024$32.44$32.09
-1.09%		$32.09$31.591,540 shs$0.00
06/26/2024$32.00$32.44
+1.37%		$32.53$31.1011,499 shs$0.00
06/25/2024$32.75$32.00
-2.29%		$32.02$32.004,286 shs$0.00
06/24/2024$32.20$32.75
+1.71%		$33.00$32.003,754 shs$0.00
06/21/2024$32.52$32.20
-0.98%		$32.70$32.206,320 shs$0.00
06/20/2024$32.84$32.52
-0.98%		$32.52$32.326,233 shs$0.00
06/19/2024$32.84$32.84$32.84$32.40859 shs$0.00
06/18/2024$32.76$32.84
+0.24%		$32.84$32.40859 shs$0.00
06/17/2024$32.51$32.76
+0.76%		$32.95$32.703,226 shs$0.00
06/14/2024$31.87$32.51
+2.02%		$32.91$32.515,172 shs$0.00
06/13/2024$33.62$31.87
-5.19%		$33.00$31.871,165 shs$0.00
06/12/2024$32.34$33.62
+3.95%		$33.62$33.373,719 shs$0.00
06/11/2024$33.95$32.34
-4.74%		$32.58$32.341,113 shs$0.00
06/10/2024$33.95$33.95$33.95$33.951,000 shs$0.00

Related Companies:
This page (OTCMKTS:DGEAF) was last updated on 9/10/2024 by MarketBeat.com Staff

From Our Partners
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
[RFK, Jr.’s Bombshell] Could this upend the ‘24 election?
RFK, Jr. has exited the race, blaming relentless "censorship and media control." And if he's right about wh...
NewMarket Health Publishing, LLC. | Sponsored
How Boeing Disasters Could Impact Nvidia
How The Boeing Disasters Could Hit Nvidia Investors You may have heard about Boeing planes falling apart mi...
Stansberry Research | Sponsored
Your Crypto Future is at Stake
What if I told you that bananas could make you a millionaire? No, this isn't a joke – I'm talking about the...
Crypto 101 Media | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
America dodged a crisis — next time it could be much worse
Legendary financial forecaster, Dr. Martin Weiss, has been warning us about it for months … He believes the...
Weiss Ratings | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored