Diageo PLC (DGEAF) stock
DGEAFOTCBeveragesFiscal year ends June 30Also trades as DEO
$23.39−0.45 (-1.88%)
Close on Oct 19, 2026
Price history
Diageo share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$23.39
-1.88% on the day
52-week range
$17.85 – $25.90
-9.7% from the high
Change over 52 weeks
-5.5%
From $24.75 on Oct 17, 2025
Average volume
10,237
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $23.39 | $23.39 | $23.39 | $23.39 | -1.88% | 201,463 |
| Oct 16, 2026 | $23.22 | $23.88 | $23.22 | $23.83 | +1.21% | 947 |
| Oct 15, 2026 | $23.33 | $23.55 | $23.00 | $23.55 | +1.04% | 14,389 |
| Oct 14, 2026 | $22.94 | $23.30 | $22.94 | $23.30 | +2.08% | 1,776 |
| Oct 13, 2026 | $22.57 | $22.92 | $22.26 | $22.83 | +1.49% | 2,154 |
| Oct 12, 2026 | $22.26 | $22.53 | $22.09 | $22.49 | +4.77% | 1,577 |
| Oct 9, 2026 | $21.54 | $21.86 | $21.47 | $21.47 | -2.12% | 769 |
| Oct 8, 2026 | $21.70 | $22.00 | $21.70 | $21.93 | +4.21% | 5,818 |
| Oct 7, 2026 | $21.10 | $21.46 | $21.05 | $21.05 | +0.90% | 11,031 |
| Oct 6, 2026 | $20.95 | $21.49 | $20.86 | $20.86 | -1.66% | 9,809 |
| Oct 5, 2026 | $20.63 | $21.21 | $20.63 | $21.21 | -4.72% | 2,478 |
| Oct 2, 2026 | $22.04 | $22.50 | $21.14 | $22.26 | +9.63% | 5,917 |
| Oct 1, 2026 | $21.94 | $21.94 | $20.31 | $20.31 | -9.92% | 1,334 |
| Sep 30, 2026 | $22.54 | $22.54 | $22.54 | $22.54 | +4.94% | 628 |
| Sep 29, 2026 | $20.97 | $21.58 | $20.97 | $21.48 | -1.44% | 5,923 |
| Sep 28, 2026 | $21.56 | $21.79 | $21.24 | $21.79 | +1.10% | 1,467 |
| Sep 25, 2026 | $21.90 | $22.01 | $21.56 | $21.56 | -2.45% | 1,684 |
| Sep 24, 2026 | $21.59 | $22.10 | $21.59 | $22.10 | +2.36% | 997 |
| Sep 23, 2026 | $21.34 | $21.74 | $21.06 | $21.59 | -1.54% | 4,064 |
| Sep 22, 2026 | $22.31 | $22.31 | $21.64 | $21.93 | -0.00% | 5,307 |
| Sep 21, 2026 | $21.63 | $21.93 | $21.48 | $21.93 | +0.69% | 1,700 |
| Sep 18, 2026 | $21.21 | $21.78 | $21.21 | $21.78 | -1.22% | 19,269 |
| Sep 17, 2026 | $21.86 | $22.06 | $21.45 | $22.04 | +0.04% | 1,774 |
| Sep 16, 2026 | $22.00 | $22.04 | $21.47 | $22.04 | +0.85% | 3,177 |
| Sep 15, 2026 | $21.94 | $21.94 | $21.85 | $21.85 | -2.89% | 18,278 |
| Sep 14, 2026 | $22.34 | $22.67 | $22.01 | $22.50 | +2.66% | 4,510 |
| Sep 11, 2026 | $21.92 | $21.92 | $21.48 | $21.92 | -0.06% | 7,673 |
| Sep 10, 2026 | $21.30 | $21.93 | $21.30 | $21.93 | +0.17% | 498 |
| Sep 9, 2026 | $21.88 | $21.89 | $21.88 | $21.89 | +0.07% | 1,158 |
| Sep 8, 2026 | $21.59 | $21.96 | $21.59 | $21.88 | -2.48% | 1,847 |
| Sep 4, 2026 | $22.64 | $22.64 | $22.00 | $22.43 | -1.69% | 2,102 |
| Sep 3, 2026 | $22.31 | $22.82 | $22.27 | $22.82 | -0.49% | 1,794 |
| Sep 2, 2026 | $22.89 | $22.93 | $22.89 | $22.93 | +0.84% | 614 |
| Sep 1, 2026 | $22.81 | $22.81 | $22.55 | $22.74 | +1.41% | 2,885 |
| Aug 31, 2026 | $22.69 | $23.59 | $22.43 | $22.43 | -4.01% | 1,485 |
| Aug 28, 2026 | $23.45 | $23.45 | $22.98 | $23.36 | +0.53% | 2,432 |
| Aug 27, 2026 | $22.74 | $23.38 | $22.70 | $23.24 | -2.18% | 10,948 |
| Aug 26, 2026 | $23.98 | $23.98 | $23.76 | $23.76 | -1.21% | 1,796 |
| Aug 25, 2026 | $24.04 | $24.05 | $24.04 | $24.05 | +0.01% | 399 |
| Aug 24, 2026 | $24.35 | $24.35 | $23.78 | $24.05 | +2.13% | 1,513 |
| Aug 21, 2026 | $23.56 | $23.60 | $23.48 | $23.54 | -0.91% | 2,217 |
| Aug 20, 2026 | $23.76 | $23.76 | $23.76 | $23.76 | +1.21% | 1,804 |
| Aug 19, 2026 | $23.38 | $23.60 | $23.38 | $23.48 | +1.45% | 1,234 |
| Aug 18, 2026 | $23.15 | $23.17 | $22.61 | $23.14 | -0.27% | 2,974 |
| Aug 17, 2026 | $23.05 | $23.56 | $23.05 | $23.20 | -3.43% | 3,816 |
| Aug 14, 2026 | $24.10 | $24.10 | $23.72 | $24.03 | +0.11% | 1,160 |
| Aug 13, 2026 | $23.60 | $24.00 | $23.06 | $24.00 | +3.23% | 2,783 |
| Aug 12, 2026 | $23.60 | $23.60 | $23.03 | $23.25 | -2.84% | 3,625 |
| Aug 11, 2026 | $24.00 | $24.00 | $23.44 | $23.93 | +0.83% | 4,837 |
| Aug 10, 2026 | $24.00 | $24.52 | $23.73 | $23.73 | -3.39% | 9,827 |
| Aug 7, 2026 | $23.45 | $24.56 | $23.45 | $24.56 | +6.79% | 732 |
| Aug 6, 2026 | $23.40 | $23.58 | $22.94 | $23.00 | +2.91% | 3,908 |
| Aug 5, 2026 | $22.31 | $22.35 | $21.79 | $22.35 | +0.10% | 2,318 |
| Aug 4, 2026 | $21.71 | $22.33 | $21.56 | $22.33 | -0.59% | 4,373 |
| Aug 3, 2026 | $22.60 | $22.66 | $22.46 | $22.46 | +2.07% | 1,354 |
| Jul 31, 2026 | $22.18 | $22.28 | $21.76 | $22.01 | -0.19% | 2,157 |
| Jul 30, 2026 | $22.33 | $22.44 | $21.97 | $22.05 | -1.61% | 690 |
| Jul 29, 2026 | $21.72 | $22.41 | $21.72 | $22.41 | +1.38% | 3,406 |
| Jul 28, 2026 | $22.00 | $22.48 | $22.00 | $22.10 | +2.80% | 3,855 |
| Jul 27, 2026 | $20.98 | $21.52 | $20.98 | $21.50 | +3.33% | 1,322 |
| Jul 24, 2026 | $20.94 | $20.94 | $20.55 | $20.81 | +2.58% | 1,061 |
| Jul 23, 2026 | $20.62 | $20.80 | $20.17 | $20.28 | -5.12% | 13,878 |
| Jul 22, 2026 | $21.33 | $21.61 | $21.33 | $21.38 | +0.79% | 908 |
| Jul 21, 2026 | $21.21 | $21.22 | $21.06 | $21.21 | -0.57% | 724 |
| Jul 20, 2026 | $21.28 | $21.36 | $20.86 | $21.33 | -0.13% | 7,666 |
| Jul 17, 2026 | $21.72 | $21.72 | $20.95 | $21.36 | -0.79% | 4,586 |
| Jul 16, 2026 | $21.32 | $21.53 | $21.32 | $21.53 | +3.01% | 831 |
| Jul 15, 2026 | $20.84 | $20.90 | $20.61 | $20.90 | +1.26% | 2,282 |
| Jul 14, 2026 | $20.54 | $20.64 | $20.19 | $20.64 | -1.39% | 87,008 |
| Jul 13, 2026 | $21.16 | $21.16 | $20.52 | $20.93 | +2.29% | 1,590 |
| Jul 10, 2026 | $20.41 | $20.46 | $20.41 | $20.46 | +2.30% | 695 |
| Jul 9, 2026 | $20.37 | $20.37 | $20.00 | $20.00 | -1.91% | 1,213 |
| Jul 8, 2026 | $20.67 | $20.67 | $20.39 | $20.39 | -2.58% | 211,602 |
| Jul 7, 2026 | $21.03 | $21.03 | $20.93 | $20.93 | +1.70% | 3,038 |
| Jul 6, 2026 | $20.02 | $20.58 | $20.02 | $20.58 | -0.62% | 6,648 |
| Jul 2, 2026 | $19.95 | $20.75 | $19.95 | $20.71 | +4.11% | 1,712 |
| Jul 1, 2026 | $19.90 | $19.96 | $19.42 | $19.89 | -2.40% | 2,210 |
| Jun 30, 2026 | $20.55 | $20.55 | $19.83 | $20.38 | -3.03% | 1,262 |
| Jun 29, 2026 | $21.07 | $21.27 | $20.65 | $21.02 | +1.49% | 1,786 |
| Jun 26, 2026 | $20.37 | $21.15 | $20.37 | $20.71 | -0.03% | 1,815 |
| Jun 25, 2026 | $20.57 | $20.72 | $20.57 | $20.72 | -1.40% | 755 |
| Jun 24, 2026 | $20.60 | $21.01 | $20.59 | $21.01 | +2.47% | 1,209 |
| Jun 23, 2026 | $20.55 | $20.55 | $20.32 | $20.50 | +1.59% | 2,350 |
| Jun 22, 2026 | $20.15 | $20.24 | $19.91 | $20.18 | +0.82% | 1,969 |
| Jun 18, 2026 | $20.46 | $20.46 | $19.89 | $20.02 | -1.14% | 3,381 |
| Jun 17, 2026 | $19.78 | $20.25 | $19.78 | $20.25 | +1.02% | 2,734 |
| Jun 16, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | -1.83% | 540 |
| Jun 15, 2026 | $20.21 | $20.71 | $20.10 | $20.42 | -1.12% | 128,553 |
| Jun 12, 2026 | $20.10 | $20.65 | $20.10 | $20.65 | +1.50% | 1,779 |
| Jun 11, 2026 | $20.65 | $20.65 | $19.89 | $20.35 | +0.75% | 1,811 |
| Jun 10, 2026 | $19.84 | $20.39 | $19.84 | $20.19 | -1.16% | 1,901 |
| Jun 9, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | +0.01% | 0 |
| Jun 8, 2026 | $19.77 | $20.43 | $19.77 | $20.43 | +3.42% | 3,581 |
| Jun 5, 2026 | $20.38 | $20.38 | $19.60 | $19.75 | +0.78% | 3,202 |
| Jun 4, 2026 | $20.07 | $20.07 | $19.60 | $19.60 | -0.21% | 2,901 |
| Jun 3, 2026 | $19.83 | $20.07 | $19.60 | $19.64 | -1.00% | 1,508 |
| Jun 2, 2026 | $20.00 | $20.11 | $19.62 | $19.84 | -0.67% | 5,065 |
| Jun 1, 2026 | $20.33 | $20.62 | $19.97 | $19.97 | -3.25% | 4,717 |
| May 29, 2026 | $21.05 | $21.10 | $20.64 | $20.64 | -4.80% | 1,274 |
| May 28, 2026 | $21.71 | $21.79 | $21.34 | $21.69 | -0.81% | 2,112 |
| May 27, 2026 | $21.89 | $21.89 | $21.70 | $21.86 | +1.84% | 1,892 |
| May 26, 2026 | $21.52 | $21.55 | $21.15 | $21.47 | -1.42% | 2,252 |
| May 22, 2026 | $21.50 | $21.79 | $21.16 | $21.78 | +2.19% | 6,400 |
| May 21, 2026 | $21.40 | $21.56 | $21.30 | $21.31 | -0.83% | 1,262 |
| May 20, 2026 | $20.64 | $21.49 | $20.64 | $21.49 | +1.95% | 4,054 |
| May 19, 2026 | $21.13 | $21.42 | $21.08 | $21.08 | -0.44% | 3,726 |
| May 18, 2026 | $20.74 | $21.17 | $20.59 | $21.17 | +2.02% | 4,605 |
| May 15, 2026 | $20.35 | $20.75 | $20.10 | $20.75 | +3.17% | 6,108 |
| May 14, 2026 | $19.88 | $20.41 | $19.84 | $20.11 | -1.06% | 6,319 |
| May 13, 2026 | $19.95 | $20.44 | $19.95 | $20.33 | -1.65% | 2,539 |
| May 12, 2026 | $20.17 | $20.68 | $20.17 | $20.67 | +0.37% | 2,010 |
| May 11, 2026 | $20.50 | $20.73 | $20.21 | $20.59 | -2.87% | 7,377 |
| May 8, 2026 | $21.10 | $21.29 | $20.86 | $21.20 | +0.72% | 3,799 |
| May 7, 2026 | $20.74 | $21.16 | $20.37 | $21.05 | -1.94% | 6,615 |
| May 6, 2026 | $21.06 | $21.51 | $20.85 | $21.47 | +6.17% | 3,808 |
| May 5, 2026 | $19.65 | $20.22 | $19.65 | $20.22 | +0.54% | 6,507 |
| May 4, 2026 | $19.69 | $20.42 | $19.69 | $20.11 | +3.29% | 4,857 |
| May 1, 2026 | $19.89 | $20.49 | $19.47 | $19.47 | -2.89% | 4,371 |
| Apr 30, 2026 | $19.88 | $20.09 | $19.53 | $20.05 | +1.12% | 19,550 |
| Apr 29, 2026 | $19.12 | $19.83 | $18.98 | $19.83 | -0.54% | 1,845 |
| Apr 28, 2026 | $19.60 | $19.96 | $19.60 | $19.94 | -0.82% | 1,504 |
| Apr 27, 2026 | $19.68 | $20.10 | $19.50 | $20.10 | +3.18% | 9,617 |
| Apr 24, 2026 | $20.04 | $20.11 | $19.48 | $19.48 | -1.96% | 4,936 |
| Apr 23, 2026 | $19.55 | $20.23 | $19.55 | $19.87 | -0.21% | 4,607 |
| Apr 22, 2026 | $19.81 | $20.22 | $19.81 | $19.91 | -4.27% | 1,381 |
| Apr 21, 2026 | $20.42 | $20.80 | $20.19 | $20.80 | -1.68% | 2,665 |
| Apr 20, 2026 | $20.81 | $21.16 | $20.59 | $21.16 | +4.22% | 5,277 |
| Apr 17, 2026 | $20.49 | $20.58 | $20.21 | $20.30 | +4.16% | 5,911 |
| Apr 16, 2026 | $19.77 | $20.33 | $19.49 | $19.49 | -2.18% | 2,266 |
| Apr 15, 2026 | $19.90 | $20.28 | $19.90 | $19.93 | +0.12% | 3,715 |
| Apr 14, 2026 | $20.00 | $20.43 | $19.88 | $19.90 | +0.13% | 2,358 |
| Apr 13, 2026 | $19.10 | $19.88 | $19.10 | $19.88 | +1.74% | 8,222 |
| Apr 10, 2026 | $19.34 | $19.87 | $19.01 | $19.54 | -0.53% | 2,289 |
| Apr 9, 2026 | $19.21 | $19.64 | $19.21 | $19.64 | +0.65% | 14,840 |
| Apr 8, 2026 | $19.26 | $19.51 | $18.95 | $19.51 | +4.84% | 2,323 |
| Apr 7, 2026 | $18.49 | $18.90 | $18.49 | $18.61 | -1.45% | 2,826 |
| Apr 6, 2026 | $18.08 | $18.89 | $18.08 | $18.89 | +1.49% | 4,563 |
| Apr 2, 2026 | $18.71 | $18.71 | $18.05 | $18.61 | +1.30% | 1,668 |
| Apr 1, 2026 | $18.41 | $18.41 | $18.37 | $18.37 | -2.32% | 4,406 |
| Mar 31, 2026 | $18.63 | $18.81 | $18.29 | $18.81 | +0.44% | 1,207 |
| Mar 30, 2026 | $18.40 | $18.80 | $18.32 | $18.72 | +0.68% | 2,325 |
| Mar 27, 2026 | $18.26 | $18.65 | $18.26 | $18.60 | -0.56% | 2,292 |
| Mar 26, 2026 | $18.80 | $18.90 | $18.40 | $18.70 | -0.17% | 4,316 |
| Mar 25, 2026 | $18.11 | $18.74 | $18.11 | $18.73 | +4.95% | 5,331 |
| Mar 24, 2026 | $18.35 | $18.46 | $17.85 | $17.85 | -4.06% | 8,351 |
| Mar 23, 2026 | $18.81 | $18.81 | $18.61 | $18.61 | +0.59% | 57,342 |
| Mar 20, 2026 | $19.00 | $19.12 | $18.50 | $18.50 | -2.76% | 5,307 |
| Mar 19, 2026 | $18.63 | $19.08 | $18.63 | $19.02 | +0.63% | 3,945 |
| Mar 18, 2026 | $19.00 | $19.21 | $18.65 | $18.90 | -1.82% | 5,640 |
| Mar 17, 2026 | $19.48 | $19.50 | $19.11 | $19.25 | -1.18% | 6,400 |
| Mar 16, 2026 | $19.73 | $19.73 | $19.12 | $19.48 | -0.86% | 6,474 |
| Mar 13, 2026 | $19.26 | $19.65 | $19.16 | $19.65 | +0.44% | 4,142 |
| Mar 12, 2026 | $19.90 | $19.90 | $19.14 | $19.56 | -3.64% | 5,048 |
| Mar 11, 2026 | $19.81 | $20.97 | $19.81 | $20.30 | -2.11% | 4,537 |
| Mar 10, 2026 | $20.31 | $20.77 | $20.31 | $20.74 | +0.24% | 2,460 |
| Mar 9, 2026 | $20.24 | $20.73 | $20.13 | $20.69 | +0.92% | 3,782 |
| Mar 6, 2026 | $20.63 | $20.75 | $20.27 | $20.50 | -1.23% | 3,048 |
| Mar 5, 2026 | $20.32 | $21.05 | $20.32 | $20.76 | -0.61% | 4,584 |
| Mar 4, 2026 | $20.70 | $20.96 | $20.25 | $20.88 | -1.35% | 3,407 |
| Mar 3, 2026 | $20.98 | $21.56 | $20.64 | $21.17 | -3.42% | 5,826 |
| Mar 2, 2026 | $21.33 | $21.92 | $21.33 | $21.92 | -3.09% | 5,964 |
| Feb 27, 2026 | $22.44 | $22.62 | $21.82 | $22.62 | +4.95% | 8,181 |
| Feb 26, 2026 | $21.55 | $21.70 | $21.11 | $21.55 | -1.35% | 3,166 |
| Feb 25, 2026 | $21.86 | $22.31 | $21.44 | $21.85 | -15.64% | 3,335 |
| Feb 24, 2026 | $25.49 | $25.90 | $25.33 | $25.90 | +2.31% | 5,615 |
| Feb 23, 2026 | $25.30 | $25.36 | $24.64 | $25.31 | +1.28% | 2,899 |
| Feb 20, 2026 | $24.48 | $25.22 | $24.48 | $25.00 | +2.35% | 19,261 |
| Feb 19, 2026 | $24.29 | $24.42 | $23.87 | $24.42 | +2.30% | 13,509 |
| Feb 18, 2026 | $23.60 | $24.18 | $23.60 | $23.87 | -2.29% | 2,114 |
| Feb 17, 2026 | $24.62 | $24.62 | $24.41 | $24.43 | -2.76% | 3,823 |
| Feb 13, 2026 | $25.00 | $25.18 | $24.92 | $25.13 | +0.16% | 4,377 |
| Feb 12, 2026 | $25.31 | $25.55 | $24.81 | $25.09 | +1.58% | 2,618 |
| Feb 11, 2026 | $24.58 | $25.37 | $24.58 | $24.70 | -1.49% | 2,861 |
| Feb 10, 2026 | $24.79 | $25.07 | $24.79 | $25.07 | +3.38% | 1,149 |
| Feb 9, 2026 | $24.17 | $24.49 | $24.17 | $24.25 | +1.42% | 11,239 |
| Feb 6, 2026 | $24.44 | $24.44 | $23.90 | $23.91 | -1.91% | 3,860 |
| Feb 5, 2026 | $23.87 | $24.66 | $23.87 | $24.38 | -0.62% | 3,245 |
| Feb 4, 2026 | $23.42 | $24.53 | $23.42 | $24.53 | +4.31% | 4,663 |
| Feb 3, 2026 | $22.90 | $23.51 | $22.90 | $23.51 | +1.76% | 620 |
| Feb 2, 2026 | $23.05 | $23.11 | $22.75 | $23.11 | -1.08% | 3,332 |
| Jan 30, 2026 | $22.67 | $23.38 | $22.67 | $23.36 | +1.55% | 8,443 |
| Jan 29, 2026 | $22.37 | $23.06 | $22.37 | $23.00 | +1.18% | 3,940 |
| Jan 28, 2026 | $22.23 | $22.75 | $22.23 | $22.73 | +1.34% | 2,436 |
| Jan 27, 2026 | $22.63 | $22.63 | $21.77 | $22.43 | +0.02% | 8,600 |
| Jan 26, 2026 | $22.80 | $22.88 | $22.27 | $22.43 | -0.85% | 21,797 |
| Jan 23, 2026 | $22.60 | $23.06 | $22.58 | $22.62 | -0.34% | 6,554 |
| Jan 22, 2026 | $22.58 | $23.11 | $22.58 | $22.70 | -1.00% | 2,845 |
| Jan 21, 2026 | $22.81 | $22.93 | $22.49 | $22.93 | +2.39% | 2,245 |
| Jan 20, 2026 | $21.77 | $22.39 | $21.77 | $22.39 | +0.30% | 10,014 |
| Jan 16, 2026 | $22.41 | $22.41 | $22.08 | $22.33 | +0.32% | 7,456 |
| Jan 15, 2026 | $22.35 | $22.35 | $22.26 | $22.26 | -3.47% | 1,672 |
| Jan 14, 2026 | $22.37 | $23.06 | $22.37 | $23.06 | +2.79% | 857 |
| Jan 13, 2026 | $22.52 | $22.66 | $22.38 | $22.43 | -0.40% | 33,273 |
| Jan 12, 2026 | $22.13 | $22.85 | $22.13 | $22.52 | +2.83% | 17,352 |
| Jan 9, 2026 | $22.26 | $22.26 | $21.76 | $21.90 | +0.63% | 15,157 |
| Jan 8, 2026 | $21.59 | $21.81 | $21.21 | $21.76 | +2.29% | 6,421 |
| Jan 7, 2026 | $21.34 | $21.49 | $21.26 | $21.28 | -5.14% | 1,577 |
| Jan 6, 2026 | $22.43 | $22.43 | $22.43 | $22.43 | 0.00% | 945 |
| Jan 5, 2026 | $21.35 | $22.43 | $21.35 | $22.43 | +3.71% | 10,860 |
| Jan 2, 2026 | $22.00 | $22.00 | $21.30 | $21.63 | +0.74% | 10,059 |
| Dec 31, 2025 | $21.12 | $21.95 | $21.06 | $21.47 | -0.74% | 3,400 |
| Dec 30, 2025 | $21.17 | $21.71 | $21.17 | $21.63 | +1.76% | 13,767 |
| Dec 29, 2025 | $21.29 | $21.65 | $21.23 | $21.25 | +0.54% | 26,101 |
| Dec 26, 2025 | $22.00 | $22.00 | $20.98 | $21.14 | +0.51% | 4,892 |
| Dec 24, 2025 | $21.15 | $21.80 | $20.93 | $21.03 | -3.27% | 61,222 |
| Dec 23, 2025 | $21.54 | $21.83 | $21.24 | $21.74 | -1.47% | 6,483 |
| Dec 22, 2025 | $22.24 | $22.24 | $21.47 | $22.06 | -2.39% | 10,073 |
| Dec 19, 2025 | $22.48 | $22.60 | $22.09 | $22.60 | +1.30% | 13,952 |
| Dec 18, 2025 | $22.24 | $22.46 | $22.24 | $22.32 | +0.13% | 3,299 |
| Dec 17, 2025 | $22.13 | $22.66 | $22.13 | $22.29 | -0.18% | 7,212 |
| Dec 16, 2025 | $22.28 | $22.70 | $22.16 | $22.33 | +1.38% | 2,566 |
| Dec 15, 2025 | $22.11 | $22.39 | $22.02 | $22.02 | -0.86% | 9,027 |
| Dec 12, 2025 | $22.32 | $22.39 | $21.96 | $22.21 | +0.48% | 4,645 |
| Dec 11, 2025 | $22.00 | $22.17 | $21.83 | $22.11 | +2.77% | 27,617 |
| Dec 10, 2025 | $21.33 | $21.51 | $21.19 | $21.51 | +1.15% | 5,332 |
| Dec 9, 2025 | $21.69 | $21.69 | $21.27 | $21.27 | -3.06% | 11,141 |
| Dec 8, 2025 | $21.80 | $21.94 | $21.69 | $21.94 | -0.84% | 17,376 |
| Dec 5, 2025 | $22.72 | $22.72 | $22.08 | $22.13 | -1.52% | 5,495 |
| Dec 4, 2025 | $23.31 | $23.31 | $22.13 | $22.47 | -3.82% | 15,287 |
| Dec 3, 2025 | $23.27 | $23.36 | $22.91 | $23.36 | +3.45% | 1,954 |
| Dec 2, 2025 | $22.84 | $23.10 | $22.58 | $22.58 | -1.51% | 10,274 |
| Dec 1, 2025 | $23.00 | $23.28 | $22.88 | $22.93 | -1.31% | 3,813 |
| Nov 28, 2025 | $22.71 | $23.23 | $22.67 | $23.23 | +1.51% | 5,424 |
| Nov 26, 2025 | $22.79 | $22.88 | $22.47 | $22.88 | -0.88% | 2,373 |
| Nov 25, 2025 | $22.58 | $23.09 | $22.58 | $23.09 | +1.78% | 3,167 |
| Nov 24, 2025 | $22.68 | $22.98 | $22.31 | $22.69 | -1.47% | 5,068 |
| Nov 21, 2025 | $23.01 | $23.35 | $22.75 | $23.02 | +4.85% | 20,647 |
| Nov 20, 2025 | $21.89 | $22.49 | $21.89 | $21.96 | -1.22% | 14,702 |
| Nov 19, 2025 | $22.37 | $22.49 | $21.94 | $22.23 | -1.42% | 6,779 |
| Nov 18, 2025 | $22.70 | $23.00 | $22.54 | $22.55 | -3.49% | 8,617 |
| Nov 17, 2025 | $23.15 | $23.63 | $23.15 | $23.37 | -1.96% | 2,644 |
| Nov 14, 2025 | $23.91 | $23.91 | $23.37 | $23.83 | +0.09% | 8,444 |
| Nov 13, 2025 | $24.22 | $24.23 | $23.77 | $23.81 | -3.02% | 3,911 |
| Nov 12, 2025 | $24.26 | $24.55 | $24.26 | $24.55 | +1.16% | 1,501 |
| Nov 11, 2025 | $24.50 | $24.54 | $24.25 | $24.27 | +2.71% | 3,736 |
| Nov 10, 2025 | $24.28 | $24.28 | $23.63 | $23.63 | +3.30% | 12,684 |
| Nov 7, 2025 | $22.30 | $22.94 | $22.30 | $22.88 | +3.99% | 3,799 |
| Nov 6, 2025 | $21.98 | $22.20 | $21.69 | $22.00 | -6.67% | 3,117 |
| Nov 5, 2025 | $23.10 | $23.57 | $23.10 | $23.57 | +0.43% | 993 |
| Nov 4, 2025 | $23.08 | $23.47 | $23.07 | $23.47 | +0.96% | 2,948 |
| Nov 3, 2025 | $23.08 | $23.56 | $23.07 | $23.24 | +1.96% | 122,816 |
| Oct 31, 2025 | $22.66 | $23.01 | $22.63 | $22.80 | +1.78% | 93,069 |
| Oct 30, 2025 | $23.01 | $23.25 | $22.40 | $22.40 | -2.61% | 6,397 |
| Oct 29, 2025 | $23.00 | $23.40 | $23.00 | $23.00 | -3.47% | 2,105 |
| Oct 28, 2025 | $23.89 | $23.89 | $23.48 | $23.83 | -0.77% | 2,056 |
| Oct 27, 2025 | $24.01 | $24.04 | $23.70 | $24.01 | -1.03% | 6,069 |
| Oct 24, 2025 | $23.97 | $24.28 | $23.89 | $24.26 | +0.08% | 6,929 |
| Oct 23, 2025 | $24.50 | $24.54 | $24.25 | $24.25 | -2.29% | 2,599 |
| Oct 22, 2025 | $24.03 | $24.81 | $24.03 | $24.81 | +0.68% | 1,305 |
| Oct 21, 2025 | $24.44 | $24.65 | $24.44 | $24.65 | -0.67% | 843 |
| Oct 20, 2025 | $24.26 | $24.82 | $24.26 | $24.81 | +0.24% | 3,180 |
| Oct 17, 2025 | $24.25 | $24.75 | $24.25 | $24.75 | +3.19% | 1,867 |
| Oct 16, 2025 | $24.09 | $24.23 | $23.62 | $23.99 | +1.21% | 9,824 |
| Oct 15, 2025 | $23.36 | $24.09 | $23.36 | $23.70 | -0.34% | 2,165 |
| Oct 14, 2025 | $23.75 | $23.95 | $23.56 | $23.78 | -0.13% | 8,459 |
| Oct 13, 2025 | $23.46 | $24.19 | $23.46 | $23.81 | +0.64% | 6,586 |
| Oct 10, 2025 | $23.87 | $24.20 | $23.66 | $23.66 | -1.84% | 2,843 |
| Oct 9, 2025 | $23.57 | $24.10 | $23.57 | $24.10 | -0.65% | 2,525 |
| Oct 8, 2025 | $23.65 | $24.26 | $23.65 | $24.26 | +1.17% | 2,560 |
| Oct 7, 2025 | $24.22 | $24.22 | $23.68 | $23.98 | – | 19,426 |
Seasonality
DGEAF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | -2.1% | -0.4% | 3.5% | -1.2% | -1.8% | 3.7% | 1.2% | -2.3% | -1.9% | 3.1% | 2.7% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 8.8% | -3.2% | -16.9% | 7.7% | 3.0% | -1.3% | 8.0% | 1.9% | 0.5% | 5.1% | ||
| 2025 | -6.3% | -8.2% | -3.8% | 9.5% | -4.7% | -5.9% | -3.6% | 14.6% | -16.0% | -4.1% | 1.9% | -7.6% |
| 2024 | 0.7% | 4.3% | 0.9% | -5.8% | -4.6% | -6.5% | -0.0% | 4.9% | 7.6% | -12.2% | -3.6% | 9.3% |
| 2023 | -1.6% | 0.6% | 5.6% | 1.6% | -10.4% | 4.3% | 2.0% | -3.1% | -12.1% | 2.6% | -8.4% | 3.3% |
| 2022 | -8.3% | -4.0% | 2.7% | 1.6% | -9.3% | -9.0% | 10.9% | -3.4% | -2.6% | -3.7% | 10.3% | -4.2% |
| 2021 | -2.7% | 2.3% | 4.6% | 6.1% | 8.8% | 0.8% | 3.7% | -4.9% | 4.8% | 0.9% | 1.8% | 8.1% |
| 2020 | -4.4% | -12.8% | -4.6% | 6.2% | 0.5% | -4.1% | 9.8% | -6.5% | -0.3% | -5.9% | 19.6% | 6.3% |
| 2019 | 4.5% | 2.9% | 5.3% | 3.1% | -0.8% | 2.6% | -4.1% | 6.8% | -4.7% | -1.6% | 0.4% | 3.0% |
| 2018 | -1.5% | -5.6% | 0.4% | 3.5% | 2.1% | 0.2% | 3.3% | -2.9% | 0.9% | -3.7% | 3.7% | 1.4% |
| 2017 | 7.8% | 2.9% | 1.5% | 1.3% | 3.0% | 0.9% | 7.0% | 4.5% | -1.1% | 3.9% | 1.8% | 4.6% |