Diageo plc (DEO) Stock Price History
Historical prices from 1991 to 2026
- 1M
- -7.0%
- 3M
- +3.2%
- YTD
- -2.7%
- 1Y
- -12.0%
- 3Y
- -16.8%
- 5Y
- -15.2%
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
- +1.1%
DEO Stock Price Trajectory (1991–2026)
As of October 3, 2026, Diageo plc (DEO) trades at $84.75, representing a -12.0% return over the past year. The stock has delivered a -47.3% total return over five years (-15.2% 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 -62.0%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers STZ (-19.7% 1Y), BEAM (-4.3% 1Y), and SAM (-25.0% 1Y), DEO has underperformed the peer group average. Compare DEO vs STZ →
DEO Historical Price Data · from 1991
Rows 1–50 of 8,953| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 85.02 | 85.58 | 84.52 | 84.75 | 1.14M | +0.39% |
| 2026-10-01 | 85.05 | 85.20 | 84.00 | 84.42 | 1.12M | -1.38% |
| 2026-09-30 | 86.56 | 86.66 | 85.59 | 85.60 | 786K | +0.30% |
| 2026-09-29 | 85.03 | 85.40 | 84.52 | 85.34 | 757K | -1.04% |
| 2026-09-28 | 86.82 | 87.16 | 85.70 | 86.24 | 706K | -1.46% |
| 2026-09-25 | 87.16 | 87.56 | 86.76 | 87.52 | 580K | +0.79% |
| 2026-09-24 | 87.38 | 87.40 | 86.50 | 86.83 | 882K | +0.84% |
| 2026-09-23 | 86.58 | 86.74 | 85.59 | 86.11 | 814K | -1.44% |
| 2026-09-22 | 87.53 | 88.13 | 87.10 | 87.37 | 574K | +0.63% |
| 2026-09-21 | 85.51 | 87.05 | 85.45 | 86.82 | 795K | +1.44% |
| 2026-09-18 | 85.99 | 86.28 | 85.50 | 85.59 | 985K | -1.30% |
| 2026-09-17 | 86.91 | 87.13 | 86.10 | 86.72 | 1.51M | -0.26% |
| 2026-09-16 | 87.56 | 87.73 | 86.61 | 86.95 | 1.38M | +0.17% |
| 2026-09-15 | 87.10 | 87.47 | 86.61 | 86.80 | 650K | -1.79% |
| 2026-09-14 | 89.05 | 89.55 | 88.26 | 88.38 | 965K | +2.02% |
| 2026-09-11 | 87.28 | 87.45 | 85.81 | 86.63 | 1.55M | +0.37% |
| 2026-09-10 | 86.37 | 86.89 | 85.74 | 86.31 | 892K | +0.24% |
| 2026-09-09 | 87.45 | 87.64 | 85.92 | 86.10 | 1.59M | -1.19% |
| 2026-09-08 | 88.35 | 88.93 | 87.12 | 87.14 | 861K | -2.30% |
| 2026-09-04 | 90.09 | 90.70 | 89.14 | 89.19 | 1.07M | -1.64% |
| 2026-09-03 | 90.69 | 90.88 | 89.50 | 90.68 | 692K | -0.50% |
| 2026-09-02 | 90.50 | 91.73 | 90.22 | 91.14 | 841K | +1.20% |
| 2026-09-01 | 90.30 | 91.27 | 89.83 | 90.06 | 950K | -1.95% |
| 2026-08-31 | 92.58 | 92.73 | 91.64 | 91.85 | 507K | -1.23% |
| 2026-08-28 | 92.78 | 93.26 | 92.19 | 92.99 | 487K | +0.98% |
| 2026-08-27 | 92.38 | 92.74 | 91.97 | 92.09 | 608K | -1.69% |
| 2026-08-26 | 95.49 | 95.49 | 93.62 | 93.67 | 1.62M | -1.14% |
| 2026-08-25 | 94.68 | 95.08 | 94.18 | 94.75 | 1.02M | -1.37% |
| 2026-08-24 | 95.34 | 96.99 | 95.34 | 96.07 | 712K | +1.53% |
| 2026-08-21 | 93.51 | 94.63 | 93.00 | 94.62 | 1.05M | +0.82% |
| 2026-08-20 | 93.52 | 94.40 | 93.07 | 93.85 | 856K | +1.02% |
| 2026-08-19 | 90.75 | 93.12 | 90.36 | 92.90 | 917K | +2.11% |
| 2026-08-18 | 92.13 | 92.19 | 90.97 | 90.98 | 619K | -0.91% |
| 2026-08-17 | 93.67 | 94.15 | 91.79 | 91.82 | 1.17M | -3.79% |
| 2026-08-14 | 95.44 | 95.83 | 95.06 | 95.44 | 624K | +0.45% |
| 2026-08-13 | 94.23 | 95.34 | 94.06 | 95.01 | 1.16M | +1.12% |
| 2026-08-12 | 93.42 | 94.00 | 93.16 | 93.96 | 1.04M | -1.03% |
| 2026-08-11 | 94.94 | 95.83 | 94.70 | 94.94 | 1.60M | -2.23% |
| 2026-08-10 | 96.04 | 97.13 | 95.80 | 97.11 | 1.79M | +0.79% |
| 2026-08-07 | 96.82 | 97.06 | 95.93 | 96.35 | 3.14M | +3.83% |
| 2026-08-06 | 93.98 | 94.21 | 91.17 | 92.80 | 3.52M | +4.94% |
| 2026-08-05 | 88.80 | 88.81 | 87.26 | 88.43 | 1.89M | +0.68% |
| 2026-08-04 | 87.44 | 88.14 | 87.09 | 87.83 | 1.45M | -0.77% |
| 2026-08-03 | 89.53 | 90.13 | 88.37 | 88.51 | 854K | +0.51% |
| 2026-07-31 | 87.84 | 88.51 | 87.38 | 88.06 | 865K | -1.12% |
| 2026-07-30 | 88.94 | 89.17 | 87.88 | 89.06 | 1.13M | -0.11% |
| 2026-07-29 | 86.85 | 89.51 | 86.85 | 89.16 | 1.54M | +0.29% |
| 2026-07-28 | 87.69 | 89.67 | 87.65 | 88.90 | 1.33M | +4.39% |
| 2026-07-27 | 83.99 | 85.83 | 83.90 | 85.16 | 1.13M | +2.50% |
| 2026-07-24 | 82.52 | 83.60 | 82.00 | 83.08 | 845K | +1.00% |
DEO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -12.0% over the past year, below its 5-year annualized CAGR of -15.2%. 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 $102.74. Current 1-year return of -12.0% 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.