Diageo plc (DEO) NYSE

79.28

-0.59(-0.74%)

Updated at June 02 04:00PM

Currency In USD

DEO Historical Return

If you invested $1000 in Diageo plc (DEO) 10 years ago, it would be worth $934.58 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $466.96, while $1000 invested 1 year ago would be worth $756.2. This corresponds to total returns of -6.54%, -53.3%, -24.38%, respectively, with annualized returns of -0.67%, -14.12%, -24.38%.

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
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
April 14, 2026	81.16	80.5	80.5	81.3	80.44	2.15M
April 13, 2026	77.2	79.25	79.25	79.43	77.16	1.95M
April 10, 2026	78.71	77.45	77.45	78.84	77.34	1.31M
April 09, 2026	76.31	78.53	78.53	79.06	75.97	1.33M
April 08, 2026	77.76	77.09	77.09	78.05	76.81	1.65M
April 07, 2026	74.23	74.12	74.12	74.41	73.43	1.21M
April 06, 2026	73.46	74.94	74.93	75.19	73.11	1.8M
April 02, 2026	74.04	73.32	73.32	74.25	72.98	1.58M
April 01, 2026	74.31	74.63	74.63	74.78	73.48	1.18M
March 31, 2026	74.62	74.45	74.45	74.67	73.14	2.42M
March 30, 2026	74.21	73.45	73.45	75.11	73.19	3.03M
March 27, 2026	73.59	74.07	74.07	74.61	73.26	1.65M
March 26, 2026	74.13	73.74	73.74	75.38	73.54	1.97M
March 25, 2026	73.68	74.05	74.05	74.1	72.9	1.25M
March 24, 2026	72.81	72.47	72.47	73.47	72.45	1.64M
March 23, 2026	73.98	74.13	74.13	75.31	73.7	1.28M
March 20, 2026	74.66	73.87	73.87	74.88	73.64	2.52M
March 19, 2026	74.73	74.6	74.6	75.51	74.46	1.58M
March 18, 2026	76.18	75.19	75.19	76.18	75.11	1.18M
March 17, 2026	77.33	76.81	76.81	77.48	76.8	1.38M
March 16, 2026	78.04	76.9	76.9	78.42	76.69	1.62M
March 13, 2026	77.54	77.37	77.37	77.99	77.2	1.73M
March 12, 2026	78.41	76.75	76.75	78.56	75.77	4.47M
March 11, 2026	81.47	79.68	79.68	81.47	79.68	1.6M
March 10, 2026	80.98	81.35	81.35	82.74	80.45	2.08M
March 09, 2026	81.09	82.07	82.07	82.41	80.61	1.63M