Diageo plc (DEO) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +3.2%
- 3M
- +11.7%
- YTD
- -4.9%
- 1Y
- -19.5%
- 3Y
- -21.2%
- 5Y
- -15.5%
Loading 10-year price history...
DEO Historical Performance
DEO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -4.8%
- 2003 annual price return
- +19.1%
- 2004 annual price return
- +7.6%
- 2005 annual price return
- +1.7%
- 2006 annual price return
- +33.2%
- 2007 annual price return
- +7.9%
- 2008 annual price return
- -33.3%
- 2009 annual price return
- +20.8%
- 2010 annual price return
- +7.0%
- 2011 annual price return
- +17.5%
- 2012 annual price return
- +31.6%
- 2013 annual price return
- +11.4%
- 2014 annual price return
- -12.5%
- 2015 annual price return
- -2.8%
- 2016 annual price return
- -3.5%
- 2017 annual price return
- +40.0%
- 2018 annual price return
- -2.3%
- 2019 annual price return
- +20.8%
- 2020 annual price return
- -4.8%
- 2021 annual price return
- +37.8%
- 2022 annual price return
- -19.3%
- 2023 annual price return
- -17.2%
- 2024 annual price return
- -11.7%
- 2025 annual price return
- -31.6%
- 2026 annual price return
- +2.8%
DEO Stock Price Trajectory (1991–2026)
As of July 8, 2026, Diageo plc (DEO) trades at $82.84, representing a -19.5% return over the past year. The stock has delivered a -46.9% total return over five years (-15.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $223.14 on January 4, 2022. From this peak, DEO has corrected -62.9%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers STZ (-19.6% 1Y), BEAM (+97.7% 1Y), and SAM (-7.8% 1Y), DEO has underperformed the peer group average. Compare DEO vs STZ →
DEO Historical Price Data · from 1991
Rows 1–50 of 8,892| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 84.92 | 85.10 | 82.80 | 82.84 | 940K | +1.43% |
| 2026-07-06 | 82.02 | 82.02 | 80.33 | 81.67 | 964K | -0.60% |
| 2026-07-02 | 81.00 | 82.56 | 81.00 | 82.16 | 990K | +4.40% |
| 2026-07-01 | 78.69 | 79.14 | 77.79 | 78.70 | 1.28M | -2.09% |
| 2026-06-30 | 81.75 | 81.84 | 80.31 | 80.38 | 907K | -3.39% |
| 2026-06-29 | 84.72 | 84.86 | 82.72 | 83.20 | 1.13M | -0.37% |
| 2026-06-26 | 82.74 | 83.64 | 82.73 | 83.51 | 52K | +1.09% |
| 2026-06-25 | 82.67 | 83.64 | 82.17 | 82.61 | 1.05M | -0.43% |
| 2026-06-24 | 82.36 | 83.48 | 82.27 | 82.97 | 786K | +0.89% |
| 2026-06-23 | 81.43 | 82.48 | 81.35 | 82.24 | 1.30M | +3.33% |
| 2026-06-22 | 79.61 | 80.62 | 79.39 | 79.59 | 1.27M | -1.07% |
| 2026-06-18 | 79.75 | 81.23 | 79.63 | 80.45 | 1.59M | +2.04% |
| 2026-06-17 | 80.97 | 81.50 | 78.48 | 78.84 | 1.15M | -2.11% |
| 2026-06-16 | 80.57 | 81.39 | 80.42 | 80.54 | 1.04M | +0.31% |
| 2026-06-15 | 81.86 | 82.10 | 80.26 | 80.29 | 1.35M | -1.83% |
| 2026-06-12 | 81.38 | 81.84 | 80.52 | 81.79 | 1.40M | +0.83% |
| 2026-06-11 | 80.94 | 81.99 | 80.16 | 81.12 | 1.52M | +1.68% |
| 2026-06-10 | 79.36 | 80.96 | 79.17 | 79.78 | 1.26M | -0.78% |
| 2026-06-09 | 81.08 | 81.73 | 80.22 | 80.41 | 1.77M | +0.21% |
| 2026-06-08 | 79.82 | 80.53 | 79.76 | 80.24 | 1.26M | -0.24% |
| 2026-06-05 | 80.76 | 81.08 | 79.61 | 80.43 | 1.39M | +1.89% |
| 2026-06-04 | 79.82 | 79.95 | 78.72 | 78.94 | 2.43M | +0.34% |
| 2026-06-03 | 79.15 | 79.52 | 78.61 | 78.67 | 876K | -0.77% |
| 2026-06-02 | 79.94 | 79.97 | 78.98 | 79.28 | 1.06M | -0.74% |
| 2026-06-01 | 81.47 | 81.70 | 79.72 | 79.87 | 1.35M | -3.14% |
| 2026-05-29 | 83.44 | 83.94 | 82.46 | 82.46 | 755K | -2.52% |
| 2026-05-28 | 85.35 | 85.67 | 84.57 | 84.59 | 954K | -2.28% |
| 2026-05-27 | 86.75 | 87.48 | 86.31 | 86.56 | 962K | +1.82% |
| 2026-05-26 | 86.28 | 86.41 | 84.55 | 85.01 | 866K | -1.30% |
| 2026-05-22 | 85.95 | 86.60 | 85.81 | 86.13 | 25K | +0.17% |
| 2026-05-21 | 84.84 | 86.44 | 83.97 | 85.98 | 693K | +1.01% |
| 2026-05-20 | 84.25 | 85.38 | 83.60 | 85.12 | 764K | +0.98% |
| 2026-05-19 | 84.19 | 84.67 | 83.67 | 84.29 | 1.13M | +0.61% |
| 2026-05-18 | 82.38 | 83.88 | 82.17 | 83.78 | 939K | +2.57% |
| 2026-05-15 | 81.64 | 82.05 | 81.22 | 81.68 | 825K | +1.37% |
| 2026-05-14 | 80.84 | 81.41 | 80.47 | 80.58 | 1.24M | -0.14% |
| 2026-05-13 | 80.64 | 81.12 | 79.98 | 80.69 | 800K | -0.49% |
| 2026-05-12 | 81.87 | 82.12 | 80.94 | 81.09 | 1.21M | -1.12% |
| 2026-05-11 | 83.62 | 83.78 | 81.36 | 82.01 | 3.40M | -2.72% |
| 2026-05-08 | 83.84 | 84.61 | 83.56 | 84.30 | 1.33M | +1.04% |
| 2026-05-07 | 83.20 | 84.06 | 82.76 | 83.43 | 1.26M | -1.36% |
| 2026-05-06 | 85.34 | 85.50 | 84.35 | 84.58 | 2.11M | +5.34% |
| 2026-05-05 | 79.36 | 80.65 | 78.85 | 80.29 | 1.40M | +2.27% |
| 2026-05-04 | 79.75 | 79.75 | 78.25 | 78.51 | 970K | -1.49% |
| 2026-05-01 | 80.88 | 81.06 | 79.53 | 79.70 | 1.24M | -1.18% |
| 2026-04-30 | 78.43 | 81.34 | 78.40 | 80.65 | 3.03M | +4.20% |
| 2026-04-29 | 77.73 | 78.38 | 77.12 | 77.40 | 1.53M | -2.00% |
| 2026-04-28 | 79.61 | 79.80 | 78.86 | 78.98 | 785K | -0.03% |
| 2026-04-27 | 79.13 | 79.54 | 78.98 | 79.00 | 935K | -0.37% |
| 2026-04-24 | 79.44 | 79.99 | 79.02 | 79.29 | 632K | -0.10% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DEO — Frequently Asked Questions
Quick answers to the most common questions about buying DEO stock.
How has DEO stock performed recently?
DEO declined -19.5% over the past year, below its 5-year annualized CAGR of -15.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DEO's all-time high price?
Diageo plc reached $223.14 on 2022-01-04. The 52-week high is $116.41. Current 1-year return of -19.5% places the stock further from historical peaks.
Where can I download DEO historical price data?
This page provides DEO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1991-2026, downloadable in CSV format.