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 $1,269.19 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $549.58, while $1000 invested 1 year ago would be worth $1,034.95. This corresponds to total returns of 26.92%, -45.04%, 3.5%, respectively, with annualized returns of 2.41%, -11.28%, 3.5%.

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
November 11, 2026	99.05	100.28	100.28	100.36	98.59	963,049
November 10, 2026	102.01	101.55	101.55	102.26	100.7	735,417
November 09, 2026	100.68	101.29	101.29	101.42	99.87	1.25M
November 06, 2026	98.19	99.76	99.76	101.01	98.03	1.36M
November 05, 2026	100.71	100.25	100.25	102.15	99.68	3.65M
November 04, 2026	96.46	97.7	97.7	98.1	96.31	1.89M
November 03, 2026	95.26	94.05	94.05	95.53	93.85	1.02M
November 02, 2026	95.53	97.63	97.63	97.72	95.42	1.31M
October 30, 2026	93.48	93.44	93.44	94.04	93.12	928,094
October 29, 2026	91.93	91.33	91.33	92.29	90.55	776,658
October 28, 2026	92.54	91.96	91.96	93.03	91.34	1.02M
October 27, 2026	93.05	93.07	93.07	93.5	92.81	561,319
October 26, 2026	94.76	94.41	94.41	95.05	94.25	960,287
October 23, 2026	96.52	95.97	95.97	96.99	95.22	987,694
October 22, 2026	93.5	96.69	96.69	96.69	93.47	1.12M
October 21, 2026	93.53	92.85	92.85	93.76	92.48	1.18M
October 20, 2026	93.79	93.41	93.41	94.2	93.38	862,950
October 19, 2026	93.94	93.49	93.49	94.54	93.28	1.37M
October 16, 2026	94.25	95.11	95.11	95.54	94.21	1.06M
October 15, 2026	93.35	93.96	93.96	94.85	93.35	880,427
October 14, 2026	91.28	92	92	92.09	90.45	1.1M
October 13, 2026	91.01	90.43	90.43	91.16	90.19	1.65M
October 12, 2026	87.4	88.73	88.73	89.3	87.4	1.69M
October 09, 2026	87.03	86.73	86.73	87.15	86.36	490,469
October 08, 2026	85.53	86.98	86.98	87.17	85.1	893,366
October 07, 2026	85.08	84.73	84.73	85.72	84.63	1.82M
October 06, 2026	84.86	84.78	84.78	85.29	84.49	1.14M
October 05, 2026	83.7	83.97	83.97	84.29	83.2	1.23M
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