DEO
Diageo Sp ADR (DEO)
NYSE
$100.44+$0.16 (+0.16%)
Price as of Nov 12, 2026 10:12 AM EST
  • $55.8B
    Market Cap
  • 5.79%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    +17.12%
    Low Price$89.28
    High Price$101.55
  • 3 Months
    +6.99%
    Low Price$82.90
    High Price$101.55
  • 1 Year
    +5.79%
    Low Price$70.83
    High Price$99.83
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
99.05
100.36
98.59
100.28
-1.25%
963,072
11/10/2026
102.01
102.26
100.70
101.55
+0.26%
735,442
11/09/2026
100.68
101.42
99.87
101.29
+1.53%
1,248,015
11/06/2026
98.19
101.01
98.03
99.76
-0.49%
1,359,105
11/05/2026
100.71
102.15
99.68
100.25
+2.61%
3,651,477
11/04/2026
96.46
98.10
96.31
97.70
+3.88%
1,888,952
11/03/2026
95.26
95.53
93.85
94.05
-3.67%
1,021,759
11/02/2026
95.53
97.72
95.42
97.63
+4.48%
1,312,730
10/30/2026
93.48
94.04
93.12
93.44
+2.31%
928,209
10/29/2026
91.93
92.29
90.55
91.33
-0.69%
776,681
10/28/2026
92.54
93.03
91.34
91.96
-1.19%
1,024,617
10/27/2026
93.05
93.50
92.81
93.07
-1.42%
561,323
10/26/2026
94.76
95.05
94.25
94.41
-1.63%
960,304
10/23/2026
96.52
96.99
95.22
95.97
-0.74%
987,701
10/22/2026
93.50
96.69
93.47
96.69
+4.14%
1,117,218
10/21/2026
93.53
93.76
92.48
92.85
-0.60%
1,179,989
10/20/2026
93.79
94.20
93.38
93.41
-0.09%
862,960
10/19/2026
93.94
94.54
93.28
93.49
-1.70%
1,370,335
10/16/2026
94.25
95.54
94.21
95.11
+2.53%
1,060,325
10/16/2026
$1.20 Dividend
10/15/2026
92.16
93.64
92.16
92.76
+2.13%
880,770
10/14/2026
90.12
90.91
89.29
90.83
+1.74%
1,096,506
10/13/2026
89.85
90.00
89.04
89.28
+1.92%
1,653,342
10/12/2026
86.28
88.16
86.28
87.60
+2.31%
1,689,799
10/09/2026
85.92
86.04
85.26
85.62
-0.29%
490,566
10/08/2026
84.44
86.06
84.01
85.87
+2.66%
893,459
10/07/2026
83.99
84.63
83.54
83.65
-0.06%
1,823,503
10/06/2026
83.78
84.20
83.41
83.70
+0.96%
1,142,320
10/05/2026
82.63
83.21
82.14
82.90
-0.92%
1,224,979
10/02/2026
83.93
84.43
83.46
83.67
+0.39%
1,136,690
10/01/2026
83.96
84.11
82.93
83.34
-1.38%
1,114,337
09/30/2026
85.45
85.55
84.51
84.51
+0.30%
782,639
09/29/2026
83.89
84.31
83.44
84.25
-1.04%
752,775
09/28/2026
85.71
86.05
84.61
85.14
-1.46%
705,631
09/25/2026
85.86
86.44
85.65
86.40
+0.79%
580,559
09/24/2026
86.12
86.28
85.40
85.72
+0.84%
882,414
09/23/2026
85.47
85.63
84.50
85.01
-1.44%
816,657
09/22/2026
86.41
87.00
85.99
86.25
+0.63%
573,942
09/21/2026
84.64
85.94
83.99
85.71
+1.44%
795,523
09/18/2026
84.87
85.12
84.43
84.50
-1.30%
985,205
09/17/2026
85.80
86.02
85.00
85.61
-0.26%
1,508,639
09/16/2026
86.44
86.61
85.50
85.84
+0.17%
1,381,407
09/15/2026
85.99
86.35
85.52
85.69
-1.79%
650,390
09/14/2026
87.91
88.32
87.13
87.25
+2.02%
965,216
09/11/2026
86.12
86.30
84.71
85.52
+0.37%
1,550,919
09/10/2026
85.27
85.81
84.64
85.21
+0.24%
891,622
09/09/2026
86.14
86.39
84.81
85.00
-1.19%
1,586,795
09/08/2026
87.15
87.79
86.01
86.03
-2.30%
860,035
09/04/2026
89.10
89.54
88.00
88.05
-1.64%
1,068,504
09/03/2026
89.57
89.71
88.50
89.52
-0.50%
691,868
09/02/2026
89.25
90.56
89.07
89.98
+1.20%
840,963
09/01/2026
89.15
90.01
88.72
88.91
-1.95%
949,835
08/31/2026
91.42
91.55
90.46
90.68
-1.23%
507,275
08/28/2026
91.60
91.99
91.14
91.80
+0.98%
486,789
08/27/2026
91.20
91.56
90.80
90.91
-1.69%
607,705
08/26/2026
94.27
94.27
92.42
92.47
-1.14%
1,618,425
08/25/2026
93.47
93.87
92.98
93.54
-1.37%
1,007,988
08/24/2026
94.12
95.75
94.12
94.84
+1.53%
711,986
08/21/2026
92.32
93.42
91.81
93.41
+0.82%
1,049,699
08/20/2026
92.33
93.19
91.88
92.65
+1.02%
856,431
08/19/2026
89.59
91.93
89.20
91.71
+2.11%
915,361
08/18/2026
90.95
91.01
89.81
89.82
-0.91%
618,928
08/17/2026
92.47
92.95
90.62
90.65
-3.79%
1,172,035
08/14/2026
94.22
94.61
93.85
94.22
+0.45%
623,662
08/13/2026
93.03
94.12
92.86
93.80
+1.12%
1,161,650
08/12/2026
92.23
92.80
91.97
92.76
-1.03%
1,038,572
08/11/2026
93.73
94.61
93.49
93.73
-2.23%
1,600,782
08/10/2026
94.81
95.89
94.58
95.87
+0.79%
1,786,274
08/07/2026
95.58
95.82
94.70
95.12
+3.83%
3,135,692
08/06/2026
92.78
93.01
90.01
91.61
+4.94%
3,518,404
08/06/2026
$1.65 Earnings
08/05/2026
87.67
87.67
86.15
87.30
+0.68%
1,888,503
08/04/2026
86.32
87.01
85.98
86.71
-0.77%
1,450,095
08/03/2026
88.39
88.97
87.24
87.38
+0.51%
853,960
07/31/2026
86.72
87.37
86.26
86.94
-1.12%
864,588
07/30/2026
87.80
88.03
86.76
87.92
-0.11%
1,132,646
07/29/2026
85.74
88.37
85.74
88.02
+0.29%
1,537,509
07/28/2026
86.57
88.52
86.53
87.76
+4.39%
1,330,808
07/27/2026
82.92
84.73
82.83
84.07
+2.50%
1,134,610
07/24/2026
81.47
82.53
80.95
82.02
+1.00%
845,428
07/23/2026
81.10
81.36
80.37
81.21
-2.45%
945,279
07/22/2026
84.62
84.71
83.19
83.25
+0.93%
866,899
07/21/2026
83.40
83.84
82.46
82.48
-1.52%
632,950
07/20/2026
83.49
83.91
83.00
83.76
+1.00%
939,565
07/17/2026
84.18
84.79
82.32
82.93
-1.73%
775,474
07/16/2026
82.38
84.56
82.33
84.39
+3.98%
1,261,676
07/15/2026
80.41
81.87
80.23
81.16
+1.57%
831,308
07/14/2026
80.73
80.86
79.56
79.91
-1.89%
1,049,318
07/13/2026
82.46
83.50
81.26
81.45
+0.57%
966,938
07/10/2026
79.46
81.06
79.39
80.98
+1.76%
562,310
07/09/2026
78.43
80.07
78.38
79.58
-0.30%
808,082
07/08/2026
81.00
81.02
79.21
79.82
-2.40%
948,566
07/07/2026
83.82
84.01
81.72
81.78
+1.43%
939,512
07/06/2026
80.97
80.97
79.31
80.63
-0.60%
968,524
07/02/2026
79.98
81.50
79.98
81.11
+4.40%
1,000,530
07/01/2026
77.79
78.13
76.80
77.69
-2.09%
1,291,577
06/30/2026
80.71
80.79
79.29
79.35
-3.39%
911,809
06/29/2026
83.59
83.75
81.66
82.14
-0.37%
1,142,821
06/26/2026
81.68
82.57
81.67
82.44
+1.09%
806,591
06/25/2026
81.73
82.57
81.12
81.55
-0.43%
1,050,593