Free Trial

Diageo (DGE) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free DGE Stock Alerts
GBX 2,630.50
+28.50 (+1.10%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Diageo Stock Price Performance

5 Day
Performance
-2.32%
1 Month
Performance
-4.08%
3 Month
Performance
-11.24%
6 Month
Performance
-6.59%
Year-To-Date
Performance
-7.90%
1 Year
Performance
-21.35%
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 Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

DGE Stock Chart for Saturday, June, 1, 2024

DGE Chart by TradingView

Diageo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
03/08/2024GBX 2,876.50GBX 2,874
-0.09%		GBX 2,879GBX 2,8551.85 million shs£64.09 billion
03/07/2024GBX 2,876GBX 2,876.50
+0.02%		GBX 2,876.50GBX 2,8393.43 million shs£64.15 billion
03/06/2024GBX 2,923GBX 2,876
-1.61%		GBX 2,917GBX 2,875.893.11 million shs£64.13 billion
03/05/2024GBX 2,930GBX 2,923
-0.24%		GBX 2,951.50GBX 2,912.503.81 million shs£65.18 billion
03/04/2024GBX 2,963.50GBX 2,930
-1.13%		GBX 2,950.37GBX 2,925.504.57 million shs£65.34 billion
03/01/2024GBX 2,962GBX 2,963.50
+0.05%		GBX 2,988GBX 2,948.502.00 million shs£66.09 billion
02/29/2024GBX 3,004GBX 2,962
-1.40%		GBX 2,988GBX 2,931.504.89 million shs£66.05 billion

Related Companies:
This page (LON:DGE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits