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 $932.73 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $486.3, while $1000 invested 1 year ago would be worth $830.82. This corresponds to total returns of -6.73%, -51.37%, -16.92%, respectively, with annualized returns of -0.69%, -13.42%, -16.92%.

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
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
July 08, 2026	82.05	80.85	80.85	82.07	80.23	948,563
July 07, 2026	84.9	82.84	82.84	85.1	82.78	939,501
July 06, 2026	82.02	81.67	81.67	82.02	80.33	968,296
July 02, 2026	81.01	82.16	82.16	82.56	81.01	1M
July 01, 2026	78.8	78.7	78.7	79.14	77.79	1.29M
June 30, 2026	81.75	80.38	80.38	81.84	80.32	911,768
June 29, 2026	84.67	83.2	83.2	84.83	82.72	1.14M
June 26, 2026	82.74	83.51	83.51	83.64	82.73	806,488
June 25, 2026	82.79	82.61	82.61	83.64	82.17	1.05M
June 24, 2026	82.49	82.97	82.97	83.48	82.27	793,497
June 23, 2026	81.48	82.24	82.24	82.4	81.35	1.32M
June 22, 2026	79.68	79.59	79.59	80.62	79.39	1.31M
June 18, 2026	79.75	80.45	80.45	81.23	79.63	1.6M
June 17, 2026	80.97	78.84	78.84	81.5	78.49	1.15M
June 16, 2026	80.57	80.54	80.54	81.39	80.42	1.05M
June 15, 2026	81.86	80.29	80.29	82.1	80.25	1.36M
June 12, 2026	81.38	81.79	81.79	81.84	80.52	1.4M
June 11, 2026	80.94	81.12	81.12	81.99	80.16	1.59M
June 10, 2026	79.4	79.78	79.78	80.96	79.25	1.33M
June 09, 2026	81.08	80.41	80.41	81.73	80.22	1.77M
June 08, 2026	79.82	80.24	80.24	80.53	79.76	1.27M
June 05, 2026	80.63	80.43	80.43	81	79.6	1.4M
June 04, 2026	79.82	78.94	78.94	79.95	78.72	2.43M
June 03, 2026	79.28	78.67	78.67	79.5	78.6	784,700
June 02, 2026	79.67	79.28	79.28	79.97	78.98	1.06M
June 01, 2026	81.56	79.87	79.87	81.7	79.72	1.35M
May 29, 2026	83.44	82.46	82.46	83.97	82.46	839,188
May 28, 2026	85.32	84.59	84.59	85.67	84.57	957,825
May 27, 2026	86.75	86.56	86.56	87.48	86.31	962,468
May 26, 2026	86.28	85.01	85.01	86.41	84.55	866,580
May 22, 2026	85.95	86.13	86.13	86.6	85.81	530,854
May 21, 2026	84.85	85.98	85.98	86.45	83.98	693,603
May 20, 2026	84.26	85.12	85.12	85.38	83.6	764,286
May 19, 2026	84.19	84.29	84.29	84.67	83.67	1.13M
May 18, 2026	82.19	83.78	83.78	83.88	82.17	940,781
May 15, 2026	81.64	81.69	81.69	82.05	81.22	826,390
May 14, 2026	80.84	80.58	80.58	81.41	80.47	1.24M
May 13, 2026	80.64	80.69	80.69	81.12	79.98	768,952
May 12, 2026	81.87	81.09	81.09	82.12	80.94	1.21M
May 11, 2026	83.62	82.01	82.01	83.78	81.36	3.41M
May 08, 2026	83.66	84.3	84.3	84.61	83.56	1.34M
May 07, 2026	83.2	83.43	83.43	84.07	82.76	1.27M
May 06, 2026	85.32	84.61	84.61	85.5	84.35	2.27M
May 05, 2026	79.36	80.34	80.34	80.65	78.85	1.47M
May 04, 2026	79.75	78.51	78.51	79.75	78.25	981,847
May 01, 2026	80.88	79.7	79.7	81.06	79.53	1.28M
April 30, 2026	78.43	80.65	80.65	81.34	78.4	3.04M
April 29, 2026	78.37	77.4	77.4	78.38	77.12	1.6M
April 28, 2026	79.65	78.95	78.95	79.8	78.86	826,938
April 27, 2026	79.13	79	79	79.54	78.99	980,590
April 24, 2026	79.44	79.29	79.29	79.88	79.02	632,296
April 23, 2026	79.46	79.37	79.37	80.24	78.73	1M
April 22, 2026	80.31	79.95	79.95	80.6	79.69	1.72M
April 21, 2026	82.17	81.6	81.6	82.67	81.55	1.78M
April 20, 2026	82.22	82.16	82.16	82.78	81.8	1.16M
April 17, 2026	81.9	81.88	81.88	82.71	81.51	2.03M
April 16, 2026	80.24	80.04	80.04	80.74	80.01	1.3M
April 15, 2026	80.94	79.66	79.66	80.96	79.16	2.92M