Diageo plc (DEO) NYSE

Currency In USD

DEO Historical Return

If you invested $1000 in Diageo plc (DEO) 10 years ago, it would be worth $921.3 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $492.42, while $1000 invested 1 year ago would be worth $903.04. This corresponds to total returns of -7.87%, -50.76%, -9.7%, respectively, with annualized returns of -0.82%, -13.21%, -9.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DEO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	85.02	84.75	84.75	85.52	84.54	1.14M
October 01, 2026	85.05	84.42	84.42	85.2	84	1.12M
September 30, 2026	86.56	85.6	85.6	86.66	85.6	785,805
September 29, 2026	84.98	85.34	85.34	85.4	84.52	756,790
September 28, 2026	86.82	86.24	86.24	87.16	85.7	705,602
September 25, 2026	86.97	87.52	87.52	87.56	86.76	580,138
September 24, 2026	87.23	86.83	86.83	87.4	86.5	881,515
September 23, 2026	86.58	86.11	86.11	86.74	85.59	813,935
September 22, 2026	87.53	87.37	87.37	88.13	87.1	573,536
September 21, 2026	85.74	86.82	86.82	87.05	85.08	795,435
September 18, 2026	85.97	85.59	85.59	86.22	85.52	985,189
September 17, 2026	86.91	86.72	86.72	87.13	86.1	1.51M
September 16, 2026	87.56	86.95	86.95	87.73	86.61	1.38M
September 15, 2026	87.1	86.8	86.8	87.47	86.63	650,335
September 11, 2026	87.23	86.63	86.63	87.42	85.81	1.55M
September 10, 2026	86.37	86.31	86.31	86.92	85.74	891,593
September 09, 2026	87.25	86.1	86.1	87.51	85.91	1.59M
September 08, 2026	88.28	87.14	87.14	88.93	87.12	861,163
September 04, 2026	90.25	89.19	89.19	90.7	89.14	1.07M
September 03, 2026	90.73	90.68	90.68	90.87	89.64	691,841
September 02, 2026	90.4	91.14	91.14	91.73	90.23	840,955
September 01, 2026	90.3	90.06	90.06	91.17	89.87	949,809
August 31, 2026	92.6	91.85	91.85	92.73	91.63	507,265
August 28, 2026	92.78	92.99	92.99	93.18	92.32	486,783
August 27, 2026	92.38	92.09	92.09	92.74	91.97	607,661
August 26, 2026	95.49	93.67	93.67	95.49	93.62	1.62M
August 25, 2026	94.68	94.75	94.75	95.08	94.18	1M
August 24, 2026	95.34	96.07	96.07	96.99	95.34	710,580
August 21, 2026	93.51	94.62	94.62	94.63	93	1.05M
August 20, 2026	93.52	93.85	93.85	94.4	93.07	856,201
August 19, 2026	90.75	92.9	92.9	93.12	90.36	913,933
August 18, 2026	92.13	90.98	90.98	92.19	90.97	616,932
August 17, 2026	93.67	91.82	91.82	94.15	91.79	1.17M
August 14, 2026	95.44	95.44	95.44	95.83	95.06	623,186
August 13, 2026	94.23	95.01	95.01	95.34	94.06	1.16M
August 12, 2026	93.42	93.96	93.96	94	93.16	1.03M
August 11, 2026	94.94	94.94	94.94	95.83	94.7	1.59M
August 10, 2026	96.04	97.11	97.11	97.13	95.8	1.78M
August 07, 2026	96.82	96.35	96.35	97.06	95.93	3.12M
August 06, 2026	93.98	92.8	92.8	94.21	91.17	3.51M
August 05, 2026	88.8	88.43	88.43	88.81	87.26	1.89M
August 04, 2026	87.44	87.83	87.83	88.14	87.09	1.44M
August 03, 2026	89.53	88.51	88.51	90.13	88.37	842,017
July 31, 2026	87.84	88.06	88.06	88.51	87.38	864,059
July 30, 2026	88.94	89.06	89.06	89.17	87.88	1.13M
July 29, 2026	86.85	89.16	89.16	89.51	86.85	1.53M
July 28, 2026	87.69	88.9	88.9	89.67	87.65	1.33M
July 27, 2026	83.99	85.16	85.16	85.83	83.9	1.13M
July 24, 2026	82.52	83.08	83.08	83.6	82	825,218
July 23, 2026	82.15	82.26	82.26	82.41	81.41	945,449
July 22, 2026	85.71	84.33	84.33	85.8	84.27	866,723
July 21, 2026	84.48	83.55	83.55	84.92	83.53	629,271
July 20, 2026	84.57	84.84	84.84	85	84.07	930,169
July 17, 2026	85.27	84	84	85.89	83.39	772,106
July 16, 2026	83.45	85.48	85.48	85.65	83.4	1.25M
July 15, 2026	81.45	82.21	82.21	82.93	81.27	825,529
July 14, 2026	81.77	80.94	80.94	81.91	80.59	1.05M
July 13, 2026	83.53	82.5	82.5	84.58	82.31	966,893
July 10, 2026	80.49	82.03	82.03	82.11	80.42	562,255
July 09, 2026	79.44	80.61	80.61	81.11	79.39	808,077