Yahoo

Mail

Singapore markets open in 17 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,070.55
+59.95(+1.20%)
Dow
38,503.69
+263.71(+0.69%)
Nasdaq
15,696.64
+245.33(+1.59%)
Bitcoin USD
66,620.04
-351.38(-0.52%)
CMC Crypto 200
1,430.28
+15.52(+1.10%)

Diageo plc (DGEAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

35.00

0.00

(0.00%)

At close: 03:13PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	34.12	35.40	33.71	35.00	35.00	1,500
19 Apr 2024	35.09	35.20	34.65	35.20	35.20	1,300
18 Apr 2024	34.38	34.38	34.38	34.38	34.38	-
17 Apr 2024	34.90	34.90	34.38	34.38	34.38	7,500
16 Apr 2024	34.10	34.53	33.95	33.95	33.95	1,600
15 Apr 2024	34.30	34.84	34.30	34.69	34.69	1,500
12 Apr 2024	34.40	34.97	34.40	34.63	34.63	1,800
11 Apr 2024	34.74	34.74	34.64	34.64	34.64	1,300
10 Apr 2024	35.58	35.58	35.58	35.58	35.58	5,800
09 Apr 2024	34.97	35.89	34.97	35.06	35.06	800
08 Apr 2024	35.69	35.69	35.17	35.36	35.36	2,200
05 Apr 2024	36.10	36.10	35.29	35.50	35.50	1,300
04 Apr 2024	36.51	36.51	36.51	36.51	36.51	500
03 Apr 2024	36.50	36.50	36.50	36.50	36.50	300
02 Apr 2024	36.95	36.95	36.95	36.95	36.95	16,800
01 Apr 2024	36.75	36.95	36.75	36.95	36.95	1,000
28 Mar 2024	36.71	37.38	36.71	37.27	37.27	1,500
27 Mar 2024	36.76	37.20	36.76	37.20	37.20	2,300
26 Mar 2024	36.83	36.83	36.59	36.59	36.59	2,600
25 Mar 2024	36.77	36.77	36.01	36.01	36.01	800
22 Mar 2024	35.44	36.98	35.05	36.11	36.11	1,000
21 Mar 2024	36.42	36.42	36.42	36.42	36.42	1,300
20 Mar 2024	35.75	35.75	35.75	35.75	35.75	200
19 Mar 2024	36.23	36.30	35.90	36.30	36.30	1,000
18 Mar 2024	36.95	36.95	36.59	36.59	36.59	600
15 Mar 2024	37.07	37.07	36.50	36.50	36.50	3,000
14 Mar 2024	37.36	37.36	37.36	37.36	37.36	200
13 Mar 2024	37.59	37.59	36.55	36.55	36.55	19,500
12 Mar 2024	37.38	37.38	37.38	37.38	37.38	7,500
11 Mar 2024	36.92	37.03	36.42	36.65	36.65	5,500
08 Mar 2024	36.85	37.18	36.85	37.18	37.18	800
07 Mar 2024	36.23	36.79	36.23	36.79	36.79	3,300
06 Mar 2024	36.79	36.79	36.79	36.79	36.79	600
05 Mar 2024	37.31	37.31	37.00	37.24	37.24	700
04 Mar 2024	37.10	37.10	37.10	37.10	37.10	1,000
01 Mar 2024	37.20	37.76	37.15	37.76	37.76	1,500
29 Feb 2024	37.11	37.59	36.95	36.95	36.95	500
29 Feb 2024	0.405 Dividend
28 Feb 2024	37.66	37.66	37.66	37.66	37.26	1,300
27 Feb 2024	37.97	38.17	37.97	38.17	37.76	500
26 Feb 2024	37.34	37.71	37.34	37.71	37.30	1,200
23 Feb 2024	37.80	37.96	37.80	37.96	37.55	800
22 Feb 2024	37.62	37.62	37.23	37.37	36.97	800
21 Feb 2024	37.19	37.19	37.19	37.19	36.79	-
20 Feb 2024	36.52	37.20	36.52	37.19	36.79	2,700
16 Feb 2024	37.16	37.16	36.45	36.80	36.40	2,100
15 Feb 2024	36.73	36.83	35.61	36.83	36.43	6,500
14 Feb 2024	36.40	36.40	35.19	35.19	34.81	1,100
13 Feb 2024	35.85	35.96	35.85	35.96	35.57	6,600
12 Feb 2024	36.05	36.55	36.05	36.55	36.16	1,000
09 Feb 2024	37.10	37.10	36.00	36.00	35.61	5,500
08 Feb 2024	36.75	36.81	36.50	36.50	36.11	5,800
07 Feb 2024	36.65	36.65	36.65	36.65	36.26	600
06 Feb 2024	37.55	37.56	37.01	37.20	36.80	3,300
05 Feb 2024	36.88	37.79	36.65	37.79	37.38	4,300
02 Feb 2024	38.13	38.13	36.60	37.79	37.38	1,400
01 Feb 2024	37.39	37.39	37.11	37.11	36.71	1,200
31 Jan 2024	35.57	36.83	35.57	35.81	35.42	3,100
30 Jan 2024	35.69	35.69	35.55	35.55	35.17	500
29 Jan 2024	36.42	36.42	35.83	35.83	35.44	2,200
26 Jan 2024	36.71	36.71	36.68	36.68	36.29	600
25 Jan 2024	34.52	34.86	34.52	34.86	34.49	1,300
24 Jan 2024	34.28	34.28	34.28	34.28	33.91	2,100
23 Jan 2024	34.02	34.44	34.02	34.21	33.84	9,300
22 Jan 2024	34.50	34.72	33.92	33.92	33.56	5,700
19 Jan 2024	34.84	34.84	34.01	34.50	34.13	2,300
18 Jan 2024	35.10	35.21	34.05	35.21	34.83	2,700
17 Jan 2024	34.37	34.37	34.37	34.37	34.00	1,400
16 Jan 2024	35.60	35.86	34.91	35.81	35.42	5,700
12 Jan 2024	36.04	36.45	36.04	36.45	36.06	600
11 Jan 2024	36.00	36.22	36.00	36.22	35.83	1,300
10 Jan 2024	36.05	36.05	36.05	36.05	35.66	3,300
09 Jan 2024	35.54	35.54	34.33	34.33	33.96	3,600
08 Jan 2024	35.30	35.80	34.80	34.80	34.43	1,700
05 Jan 2024	35.30	35.31	35.30	35.31	34.93	400
04 Jan 2024	35.88	35.89	35.88	35.89	35.50	1,100
03 Jan 2024	34.57	35.54	34.57	35.54	35.16	600
02 Jan 2024	34.95	36.07	34.95	35.57	35.19	16,400
29 Dec 2023	35.56	36.93	35.48	35.57	35.19	6,800
28 Dec 2023	36.55	36.84	35.66	35.76	35.38	6,900
27 Dec 2023	35.15	36.35	35.15	36.33	35.94	3,800
26 Dec 2023	35.19	37.11	34.55	34.55	34.18	4,900
22 Dec 2023	36.54	36.54	35.20	35.20	34.82	4,400
21 Dec 2023	35.80	36.40	34.90	35.30	34.92	8,500
20 Dec 2023	35.10	35.72	35.05	35.05	34.67	1,700
19 Dec 2023	35.27	37.17	35.27	37.17	36.77	1,600
18 Dec 2023	35.74	36.53	35.50	35.50	35.12	3,100
15 Dec 2023	35.67	36.31	35.48	35.48	35.10	1,200
14 Dec 2023	35.81	36.12	35.81	36.12	35.73	2,600
13 Dec 2023	35.01	35.11	34.90	35.00	34.62	14,000
12 Dec 2023	36.20	36.20	35.03	35.03	34.65	1,300
11 Dec 2023	35.53	35.53	35.53	35.53	35.15	1,200
08 Dec 2023	35.02	35.53	35.02	35.53	35.15	3,000
07 Dec 2023	34.47	35.07	34.11	34.47	34.10	16,800
06 Dec 2023	34.46	34.46	34.46	34.46	34.09	300
05 Dec 2023	34.81	35.98	34.81	35.98	35.59	48,000
04 Dec 2023	35.14	35.98	34.98	34.98	34.60	2,400
01 Dec 2023	35.16	35.16	34.58	34.62	34.25	1,500
30 Nov 2023	34.68	34.68	34.45	34.45	34.08	1,100
29 Nov 2023	34.50	34.69	33.83	34.69	34.32	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,070.55+59.95(+1.20%)

Dow38,503.69+263.71(+0.69%)

Nasdaq15,696.64+245.33(+1.59%)

Bitcoin USD66,620.04-351.38(-0.52%)

CMC Crypto 2001,430.28+15.52(+1.10%)

Diageo plc (DGEAF)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,070.55
+59.95(+1.20%)

Dow
38,503.69
+263.71(+0.69%)

Nasdaq
15,696.64
+245.33(+1.59%)

Bitcoin USD
66,620.04
-351.38(-0.52%)

CMC Crypto 200
1,430.28
+15.52(+1.10%)