Diageo Stock Price History
NYSE: DEOConsumer StaplesBeverages (Production/Distribution)USD
86.73-0.25 (-0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DEO price history at a glance
The price history for Diageo (DEO) on this page begins on March 11, 1991, when the stock closed at $28.25; it most recently closed at $86.73 on October 5, 2026. The highest price in this record is $223.14, reached on January 3, 2022; the latest close is 61.1% below that peak. Across the 34 complete calendar years in the table, DEO finished higher in 19 and lower in 15. Its best year was 2017 (+40.5%) and its worst was 2008 (-31.3%).
Over roughly 36 years the share price changed +207.0%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, DEO has lost 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $223.14
- Date of high
- Jan 3, 2022
- Low since 1991
- $22.38
- Date of low
- Nov 8, 1993
- 52-week high
- $102.74
- 52-week low
- $72.45
- Last close
- $86.73
DEO returns
1 week
+2.34%
1 month
+0.73%
3 months
+5.73%
6 months
+11.98%
Year to date
+0.53%
1 year
-9.10%
3 years
-42.18%
5 years
-56.48%
DEO price return, excluding dividends.
DEO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.73 | -0.41% |
| 2025 | 87.09 | -28.25% |
| 2024 | 121.38 | -16.67% |
| 2023 | 145.66 | -18.26% |
| 2022 | 178.19 | -19.06% |
| 2021 | 220.14 | +38.62% |
| 2020 | 158.81 | -4.57% |
| 2019 | 166.41 | +19.48% |
| 2018 | 139.28 | -4.62% |
| 2017 | 146.03 | +40.49% |
| 2016 | 103.94 | -4.70% |
| 2015 | 109.07 | -2.82% |
| 2014 | 112.24 | -14.20% |
| 2013 | 130.82 | +11.65% |
| 2012 | 117.17 | +34.03% |
| 2011 | 87.42 | +17.61% |
| 2010 | 74.33 | +7.09% |
| 2009 | 69.41 | +20.76% |
| 2008 | 57.48 | -31.31% |
| 2007 | 83.68 | +5.51% |
| 2006 | 79.31 | +36.04% |
| 2005 | 58.30 | +0.73% |
| 2004 | 57.88 | +7.58% |
| 2003 | 53.80 | +22.08% |
| 2002 | 44.07 | -2.13% |
| 2001 | 45.03 | +1.48% |
| 2000 | 44.38 | +38.67% |
| 1999 | 32.00 | -30.81% |
| 1998 | 46.25 | +24.79% |
| 1997 | 37.06 | +19.08% |
| 1996 | 31.13 | +8.26% |
| 1995 | 28.75 | +15.00% |
| 1994 | 25.00 | -9.50% |
| 1993 | 27.63 | -1.78% |
| 1992 | 28.13 | -15.41% |
| 1991* | 33.25 | +17.70% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
DEO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 87.03 | 87.15 | 86.36 | 86.73 | -0.29% | |
| 85.53 | 87.17 | 85.10 | 86.98 | +2.66% | |
| 85.08 | 85.72 | 84.63 | 84.73 | -0.06% | |
| 84.86 | 85.29 | 84.49 | 84.78 | +0.96% | |
| 83.70 | 84.29 | 83.20 | 83.97 | -0.92% | |
| 85.02 | 85.52 | 84.54 | 84.75 | +0.39% | |
| 85.05 | 85.20 | 84.00 | 84.42 | -1.38% | |
| 86.56 | 86.66 | 85.60 | 85.60 | +0.30% | |
| 84.98 | 85.40 | 84.52 | 85.34 | -1.04% | |
| 86.82 | 87.16 | 85.70 | 86.24 | -1.46% | |
| 86.97 | 87.56 | 86.76 | 87.52 | +0.79% | |
| 87.23 | 87.40 | 86.50 | 86.83 | +0.84% | |
| 86.58 | 86.74 | 85.59 | 86.11 | -1.44% | |
| 87.53 | 88.13 | 87.10 | 87.37 | +0.63% | |
| 85.74 | 87.05 | 85.08 | 86.82 | +1.44% | |
| 85.97 | 86.22 | 85.52 | 85.59 | -1.30% | |
| 86.91 | 87.13 | 86.10 | 86.72 | -0.26% | |
| 87.56 | 87.73 | 86.61 | 86.95 | +0.17% | |
| 87.10 | 87.47 | 86.63 | 86.80 | -1.79% | |
| 89.05 | 89.46 | 88.26 | 88.38 | +2.02% | |
| 87.23 | 87.42 | 85.81 | 86.63 | +0.37% | |
| 86.37 | 86.92 | 85.74 | 86.31 | +0.24% | |
| 87.25 | 87.51 | 85.91 | 86.10 | -1.19% | |
| 88.28 | 88.93 | 87.12 | 87.14 | -2.30% | |
| 90.25 | 90.70 | 89.14 | 89.19 | -1.64% | |
| 90.73 | 90.87 | 89.64 | 90.68 | -0.50% | |
| 90.40 | 91.73 | 90.23 | 91.14 | +1.20% | |
| 90.30 | 91.17 | 89.87 | 90.06 | -1.95% | |
| 92.60 | 92.73 | 91.63 | 91.85 | -1.23% | |
| 92.78 | 93.18 | 92.32 | 92.99 | +0.98% | |
| 92.38 | 92.74 | 91.97 | 92.09 | -1.69% | |
| 95.49 | 95.49 | 93.62 | 93.67 | -1.14% | |
| 94.68 | 95.08 | 94.18 | 94.75 | -1.37% | |
| 95.34 | 96.99 | 95.34 | 96.07 | +1.53% | |
| 93.51 | 94.63 | 93.00 | 94.62 | +0.82% | |
| 93.52 | 94.40 | 93.07 | 93.85 | +1.02% | |
| 90.75 | 93.12 | 90.36 | 92.90 | +2.11% | |
| 92.13 | 92.19 | 90.97 | 90.98 | -0.91% | |
| 93.67 | 94.15 | 91.79 | 91.82 | -3.79% | |
| 95.44 | 95.83 | 95.06 | 95.44 | +0.45% | |
| 94.23 | 95.34 | 94.06 | 95.01 | +1.12% | |
| 93.42 | 94.00 | 93.16 | 93.96 | -1.03% | |
| 94.94 | 95.83 | 94.70 | 94.94 | -2.23% | |
| 96.04 | 97.13 | 95.80 | 97.11 | +0.79% | |
| 96.82 | 97.06 | 95.93 | 96.35 | +3.83% | |
| 93.98 | 94.21 | 91.17 | 92.80 | +4.94% | |
| 88.80 | 88.81 | 87.26 | 88.43 | +0.68% | |
| 87.44 | 88.14 | 87.09 | 87.83 | -0.77% | |
| 89.53 | 90.13 | 88.37 | 88.51 | +0.51% | |
| 87.84 | 88.51 | 87.38 | 88.06 | -1.12% | |
| 88.94 | 89.17 | 87.88 | 89.06 | -0.11% | |
| 86.85 | 89.51 | 86.85 | 89.16 | +0.29% | |
| 87.69 | 89.67 | 87.65 | 88.90 | +4.39% | |
| 83.99 | 85.83 | 83.90 | 85.16 | +2.50% | |
| 82.52 | 83.60 | 82.00 | 83.08 | +1.00% | |
| 82.15 | 82.41 | 81.41 | 82.26 | -2.45% | |
| 85.71 | 85.80 | 84.27 | 84.33 | +0.93% | |
| 84.48 | 84.92 | 83.53 | 83.55 | -1.52% | |
| 84.57 | 85.00 | 84.07 | 84.84 | +1.00% | |
| 85.27 | 85.89 | 83.39 | 84.00 | -1.73% | |
| 83.45 | 85.65 | 83.40 | 85.48 | +3.98% | |
| 81.45 | 82.93 | 81.27 | 82.21 | +1.57% | |
| 81.77 | 81.91 | 80.59 | 80.94 | -1.89% | |
| 83.53 | 84.58 | 82.31 | 82.50 | +0.57% | |
| 80.49 | 82.11 | 80.42 | 82.03 | +1.76% | |
| 79.44 | 81.11 | 79.39 | 80.61 | -0.30% | |
| 82.05 | 82.07 | 80.23 | 80.85 | -2.40% | |
| 84.90 | 85.10 | 82.78 | 82.84 | +1.43% | |
| 82.02 | 82.02 | 80.34 | 81.67 | -0.60% | |
| 81.01 | 82.56 | 81.01 | 82.16 | +4.40% | |
| 78.80 | 79.14 | 77.79 | 78.70 | -2.09% | |
| 81.75 | 81.84 | 80.32 | 80.38 | -3.39% | |
| 84.67 | 84.83 | 82.72 | 83.20 | -0.37% | |
| 82.74 | 83.64 | 82.73 | 83.51 | +1.09% | |
| 82.79 | 83.64 | 82.17 | 82.61 | -0.43% | |
| 82.49 | 83.48 | 82.27 | 82.97 | +0.89% | |
| 81.48 | 82.40 | 81.35 | 82.24 | +3.33% | |
| 79.68 | 80.62 | 79.39 | 79.59 | -1.07% | |
| 79.75 | 81.23 | 79.63 | 80.45 | +2.04% | |
| 80.97 | 81.50 | 78.49 | 78.84 | -2.11% | |
| 80.57 | 81.39 | 80.42 | 80.54 | +0.31% | |
| 81.86 | 82.10 | 80.25 | 80.29 | -1.83% | |
| 81.38 | 81.84 | 80.52 | 81.79 | +0.83% | |
| 80.94 | 81.99 | 80.16 | 81.12 | +1.68% | |
| 79.40 | 80.96 | 79.25 | 79.78 | -0.78% | |
| 81.08 | 81.73 | 80.23 | 80.41 | +0.21% | |
| 79.82 | 80.53 | 79.76 | 80.24 | -0.24% | |
| 80.63 | 81.00 | 79.60 | 80.43 | +1.89% | |
| 79.82 | 79.95 | 78.73 | 78.94 | +0.34% | |
| 79.28 | 79.52 | 78.60 | 78.67 | -0.77% | |
| 79.67 | 79.97 | 78.98 | 79.28 | -0.74% | |
| 81.56 | 81.70 | 79.72 | 79.87 | -3.14% | |
| 83.44 | 83.97 | 82.46 | 82.46 | -2.52% | |
| 85.32 | 85.67 | 84.57 | 84.59 | -2.28% | |
| 86.75 | 87.48 | 86.31 | 86.56 | +1.82% | |
| 86.28 | 86.41 | 84.55 | 85.01 | -1.30% | |
| 85.95 | 86.60 | 85.81 | 86.13 | +0.17% | |
| 84.85 | 86.45 | 83.98 | 85.98 | +1.01% | |
| 84.26 | 85.38 | 83.60 | 85.12 | +0.98% | |
| 84.21 | 84.67 | 83.67 | 84.29 | +0.61% | |
| 82.19 | 83.88 | 82.17 | 83.78 | +2.56% | |
| 81.64 | 82.05 | 81.22 | 81.69 | +1.38% | |
| 80.84 | 81.41 | 80.47 | 80.58 | -0.14% | |
| 80.64 | 81.12 | 79.98 | 80.69 | -0.52% | |
| 81.87 | 82.15 | 80.94 | 81.11 | -1.10% | |
| 83.62 | 83.78 | 81.36 | 82.01 | -2.72% | |
| 83.66 | 84.61 | 83.56 | 84.30 | +1.04% | |
| 83.20 | 84.07 | 82.76 | 83.43 | -1.39% | |
| 85.32 | 85.50 | 84.35 | 84.61 | +5.31% | |
| 79.37 | 80.65 | 78.85 | 80.34 | +2.33% | |
| 79.75 | 79.75 | 78.25 | 78.51 | -1.49% | |
| 80.88 | 81.06 | 79.53 | 79.70 | -1.18% | |
| 78.43 | 81.34 | 78.40 | 80.65 | +4.20% | |
| 78.37 | 78.38 | 77.12 | 77.40 | -1.96% | |
| 79.65 | 79.80 | 78.86 | 78.95 | -0.06% | |
| 79.13 | 79.54 | 78.99 | 79.00 | -0.37% | |
| 79.44 | 79.88 | 79.02 | 79.29 | -0.10% | |
| 79.46 | 80.24 | 78.73 | 79.37 | -0.73% | |
| 80.31 | 80.60 | 79.69 | 79.95 | -2.02% | |
| 82.17 | 82.67 | 81.55 | 81.60 | -0.68% | |
| 82.22 | 82.78 | 81.80 | 82.16 | +0.34% | |
| 81.90 | 82.71 | 81.51 | 81.88 | +2.30% | |
| 80.24 | 80.74 | 80.01 | 80.04 | +0.48% | |
| 80.94 | 80.96 | 79.16 | 79.66 | -1.04% | |
| 81.16 | 81.30 | 80.44 | 80.50 | +1.58% | |
| 77.20 | 79.43 | 77.16 | 79.25 | +2.32% | |
| 78.71 | 78.84 | 77.34 | 77.45 | -1.38% | |
| 76.31 | 79.06 | 75.97 | 78.53 | +1.87% | |
| 77.76 | 78.05 | 76.81 | 77.09 | +4.01% | |
| 74.23 | 74.41 | 73.43 | 74.12 | -1.09% | |
| 73.46 | 75.20 | 73.11 | 74.94 | +2.21% | |
| 74.04 | 74.25 | 72.98 | 73.32 | -1.76% | |
| 74.31 | 74.78 | 73.48 | 74.63 | +0.24% | |
| 74.62 | 74.67 | 73.14 | 74.45 | +1.36% | |
| 74.21 | 75.11 | 73.19 | 73.45 | -0.84% | |
| 73.59 | 74.62 | 73.26 | 74.07 | +0.45% | |
| 74.13 | 75.38 | 73.54 | 73.74 | -0.42% | |
| 73.68 | 74.10 | 72.90 | 74.05 | +2.18% | |
| 72.81 | 73.47 | 72.45 | 72.47 | -2.24% | |
| 73.98 | 75.31 | 73.70 | 74.13 | +0.35% | |
| 74.66 | 74.88 | 73.64 | 73.87 | -0.98% | |
| 74.73 | 75.51 | 74.46 | 74.60 | -0.78% | |
| 76.18 | 76.18 | 75.11 | 75.19 | -2.11% | |
| 77.33 | 77.48 | 76.80 | 76.81 | -0.12% | |
| 78.04 | 78.42 | 76.69 | 76.90 | -0.61% | |
| 77.54 | 77.99 | 77.20 | 77.37 | +0.81% | |
| 78.41 | 78.56 | 75.77 | 76.75 | -3.68% | |
| 81.47 | 81.47 | 79.68 | 79.68 | -2.05% | |
| 80.98 | 82.74 | 80.45 | 81.35 | -0.88% | |
| 81.09 | 82.41 | 80.61 | 82.07 | +0.33% | |
| 81.99 | 82.81 | 81.55 | 81.80 | -0.62% | |
| 81.50 | 82.52 | 81.42 | 82.31 | +0.06% | |
| 84.10 | 84.14 | 80.79 | 82.26 | -2.21% | |
| 82.63 | 84.67 | 82.25 | 84.12 | -2.79% | |
| 86.54 | 87.23 | 85.53 | 86.53 | -3.32% | |
| 87.66 | 89.73 | 87.30 | 89.50 | +4.65% | |
| 86.95 | 87.24 | 85.14 | 85.52 | -0.73% | |
| 88.36 | 89.32 | 85.56 | 86.15 | -15.65% | |
| 100.92 | 102.74 | 100.90 | 102.14 | +2.26% | |
| 99.75 | 100.70 | 99.61 | 99.88 | -0.49% | |
| 99.40 | 100.49 | 98.42 | 100.37 | +4.03% | |
| 96.41 | 96.94 | 95.44 | 96.48 | +1.38% | |
| 95.39 | 96.05 | 94.07 | 95.17 | -1.33% | |
| 97.62 | 98.05 | 96.36 | 96.45 | -2.74% | |
| 100.13 | 100.15 | 98.62 | 99.17 | -0.88% | |
| 101.06 | 101.25 | 99.81 | 100.05 | -0.75% | |
| 99.88 | 100.81 | 99.34 | 100.81 | +1.75% | |
| 98.38 | 99.44 | 97.70 | 99.08 | +2.04% | |
| 96.77 | 97.10 | 95.67 | 97.10 | +0.23% | |
| 96.19 | 97.28 | 95.74 | 96.88 | -0.23% | |
| 97.10 | 97.29 | 96.02 | 97.10 | -0.16% | |
| 95.14 | 97.74 | 95.10 | 97.26 | +4.46% | |
| 91.34 | 93.53 | 91.28 | 93.11 | +1.22% | |
| 91.80 | 92.14 | 90.94 | 91.99 | -0.87% | |
| 92.12 | 92.91 | 91.49 | 92.80 | +1.93% | |
| 90.79 | 91.31 | 89.56 | 91.04 | +2.58% | |
| 90.37 | 90.87 | 88.36 | 88.75 | -0.02% | |
| 89.87 | 89.90 | 88.04 | 88.77 | -1.12% | |
| 90.96 | 91.36 | 89.69 | 89.78 | -1.87% | |
| 90.61 | 91.51 | 90.23 | 91.49 | +0.34% | |
| 90.79 | 92.18 | 90.56 | 91.18 | +0.33% | |
| 90.71 | 91.16 | 89.27 | 90.88 | +2.19% | |
| 87.87 | 89.15 | 86.95 | 88.93 | +0.42% | |
| 89.42 | 89.55 | 88.11 | 88.56 | -0.88% | |
| 89.30 | 90.30 | 88.50 | 89.35 | -2.21% | |
| 90.37 | 91.68 | 90.17 | 91.37 | +1.60% | |
| 91.09 | 91.22 | 89.42 | 89.93 | -1.06% | |
| 89.50 | 90.91 | 89.31 | 90.89 | +2.78% | |
| 87.94 | 88.46 | 87.08 | 88.43 | +1.70% | |
| 85.48 | 87.38 | 85.31 | 86.95 | +2.15% | |
| 86.24 | 86.59 | 84.52 | 85.12 | -3.83% | |
| 88.21 | 89.22 | 88.02 | 88.51 | -1.16% | |
| 85.58 | 89.91 | 85.38 | 89.55 | +2.82% | |
| 86.12 | 87.29 | 85.18 | 87.09 | +0.95% | |
| 86.29 | 86.74 | 86.18 | 86.27 | -0.38% | |
| 85.48 | 86.94 | 85.48 | 86.60 | +0.39% | |
| 85.85 | 86.81 | 85.75 | 86.26 | -0.07% | |
| 85.77 | 86.32 | 85.53 | 86.32 | +0.77% | |
| 85.54 | 85.81 | 85.12 | 85.66 | +0.28% | |
| 86.97 | 87.08 | 85.39 | 85.42 | -1.67% | |
| 86.83 | 87.69 | 86.57 | 86.87 | -2.57% | |
| 89.09 | 89.87 | 89.00 | 89.16 | +0.87% | |
| 89.59 | 90.10 | 88.35 | 88.39 | -1.57% | |
| 89.83 | 90.32 | 89.31 | 89.80 | +0.46% | |
| 89.96 | 90.33 | 89.10 | 89.39 | +0.53% | |
| 89.20 | 89.44 | 88.29 | 88.92 | -0.19% | |
| 88.31 | 89.26 | 88.20 | 89.09 | +1.48% | |
| 87.89 | 88.95 | 87.69 | 87.79 | +2.00% | |
| 85.38 | 86.18 | 85.13 | 86.07 | +0.78% | |
| 86.75 | 86.94 | 85.35 | 85.40 | -2.89% | |
| 86.99 | 88.22 | 86.72 | 87.94 | -0.59% | |
| 89.45 | 90.48 | 88.31 | 88.46 | -1.15% | |
| 91.36 | 93.07 | 89.07 | 89.49 | -2.79% | |
| 92.80 | 94.21 | 91.81 | 92.06 | +0.33% | |
| 92.12 | 92.34 | 90.91 | 91.76 | -0.64% | |
| 92.11 | 92.83 | 91.96 | 92.35 | +0.81% | |
| 91.41 | 91.94 | 91.23 | 91.61 | +1.07% | |
| 90.38 | 90.89 | 90.38 | 90.64 | -0.58% | |
| 90.95 | 91.79 | 90.82 | 91.17 | +0.43% | |
| 91.61 | 91.61 | 90.14 | 90.78 | -1.33% | |
| 91.05 | 92.98 | 90.91 | 92.00 | +3.69% | |
| 88.72 | 89.61 | 88.54 | 88.73 | +0.07% | |
| 90.45 | 90.45 | 88.67 | 88.67 | -2.78% | |
| 91.37 | 91.79 | 90.78 | 91.21 | -1.91% | |
| 93.82 | 94.01 | 92.73 | 92.99 | -1.70% | |
| 94.93 | 95.41 | 94.02 | 94.60 | -1.51% | |
| 95.42 | 96.48 | 95.34 | 96.05 | -0.97% | |
| 97.23 | 98.14 | 96.88 | 96.99 | -0.35% | |
| 97.04 | 97.67 | 96.53 | 97.33 | +2.40% | |
| 96.87 | 96.98 | 94.64 | 95.05 | +4.68% | |
| 89.16 | 91.27 | 89.16 | 90.80 | +4.06% | |
| 88.79 | 88.86 | 86.57 | 87.26 | -7.07% | |
| 93.06 | 94.28 | 92.87 | 93.90 | +0.90% | |
| 93.03 | 93.30 | 92.02 | 93.06 | -0.43% | |
| 92.94 | 93.82 | 92.50 | 93.46 | +1.49% | |
| 91.46 | 92.44 | 90.65 | 92.09 | +1.20% | |
| 91.09 | 91.52 | 90.50 | 91.00 | -0.77% | |
| 93.27 | 93.50 | 91.42 | 91.71 | -2.49% | |
| 94.73 | 94.88 | 94.02 | 94.05 | -1.25% | |
| 95.13 | 95.92 | 94.48 | 95.24 | -1.03% | |
| 96.78 | 96.87 | 96.09 | 96.23 | -0.66% | |
| 97.46 | 97.51 | 96.67 | 96.87 | -0.97% | |
| 97.50 | 99.06 | 97.37 | 97.82 | -0.13% | |
| 98.46 | 98.84 | 97.60 | 97.95 | -0.02% | |
| 97.73 | 98.54 | 97.60 | 97.97 | +0.35% | |
| 97.11 | 97.92 | 96.86 | 97.63 | -1.05% | |
| 97.30 | 99.58 | 96.82 | 98.67 | +3.62% | |
| 94.51 | 95.22 | 94.39 | 95.22 | +0.43% | |
| 94.34 | 95.63 | 94.19 | 94.81 | -0.88% | |
| 95.08 | 96.22 | 94.77 | 95.65 | -0.03% | |
| 96.03 | 96.62 | 95.13 | 95.68 | +0.28% | |
| 95.67 | 95.78 | 94.83 | 95.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DEO chart for longer ranges.