DEO
Diageo Sp ADR (DEO)
NYSE
$94.63+$0.010 (+0.01%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $52.2B
    Market Cap
  • -14.96%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    +13.25%
    Low Price$82.26
    High Price$97.11
  • 3 Months
    +10.05%
    Low Price$78.67
    High Price$97.11
  • 1 Year
    -14.96%
    Low Price$71.75
    High Price$111.26
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
93.51
94.63
93.00
94.62
+0.82%
1,049,699
08/20/2026
93.52
94.40
93.07
93.85
+1.02%
856,431
08/19/2026
90.75
93.12
90.36
92.90
+2.11%
915,361
08/18/2026
92.13
92.19
90.97
90.98
-0.91%
618,928
08/17/2026
93.67
94.15
91.79
91.82
-3.79%
1,172,035
08/14/2026
95.44
95.83
95.06
95.44
+0.45%
623,662
08/13/2026
94.23
95.34
94.06
95.01
+1.12%
1,161,650
08/12/2026
93.42
94.00
93.16
93.96
-1.03%
1,038,572
08/11/2026
94.94
95.83
94.70
94.94
-2.23%
1,600,782
08/10/2026
96.04
97.13
95.80
97.11
+0.79%
1,786,274
08/07/2026
96.82
97.06
95.93
96.35
+3.83%
3,135,692
08/06/2026
93.98
94.21
91.17
92.80
+4.94%
3,518,404
08/06/2026
$1.65 Earnings
08/05/2026
88.80
88.81
87.26
88.43
+0.68%
1,888,503
08/04/2026
87.44
88.14
87.09
87.83
-0.77%
1,450,095
08/03/2026
89.53
90.13
88.37
88.51
+0.51%
853,960
07/31/2026
87.84
88.51
87.38
88.06
-1.12%
864,588
07/30/2026
88.94
89.17
87.88
89.06
-0.11%
1,132,646
07/29/2026
86.85
89.51
86.85
89.16
+0.29%
1,537,509
07/28/2026
87.69
89.67
87.65
88.90
+4.39%
1,330,808
07/27/2026
83.99
85.83
83.90
85.16
+2.50%
1,134,610
07/24/2026
82.52
83.60
82.00
83.08
+1.00%
845,428
07/23/2026
82.15
82.41
81.41
82.26
-2.45%
945,279
07/22/2026
85.71
85.80
84.27
84.33
+0.93%
866,899
07/21/2026
84.48
84.92
83.53
83.55
-1.52%
632,950
07/20/2026
84.57
85.00
84.07
84.84
+1.00%
939,565
07/17/2026
85.27
85.89
83.39
84.00
-1.73%
775,474
07/16/2026
83.45
85.65
83.40
85.48
+3.98%
1,261,676
07/15/2026
81.45
82.93
81.27
82.21
+1.57%
831,308
07/14/2026
81.77
81.91
80.59
80.94
-1.89%
1,049,318
07/13/2026
83.53
84.58
82.31
82.50
+0.57%
966,938
07/10/2026
80.49
82.11
80.42
82.03
+1.76%
562,310
07/09/2026
79.44
81.11
79.39
80.61
-0.30%
808,082
07/08/2026
82.05
82.07
80.23
80.85
-2.40%
948,566
07/07/2026
84.90
85.10
82.78
82.84
+1.43%
939,512
07/06/2026
82.02
82.02
80.34
81.67
-0.60%
968,524
07/02/2026
81.01
82.56
81.01
82.16
+4.40%
1,000,530
07/01/2026
78.80
79.14
77.79
78.70
-2.09%
1,291,577
06/30/2026
81.75
81.84
80.32
80.38
-3.39%
911,809
06/29/2026
84.67
84.83
82.72
83.20
-0.37%
1,142,821
06/26/2026
82.74
83.64
82.73
83.51
+1.09%
806,591
06/25/2026
82.79
83.64
82.17
82.61
-0.43%
1,050,593
06/24/2026
82.49
83.48
82.27
82.97
+0.89%
794,557
06/23/2026
81.48
82.40
81.35
82.24
+3.33%
1,317,434
06/22/2026
79.68
80.62
79.39
79.59
-1.07%
1,326,694
06/18/2026
79.75
81.23
79.63
80.45
+2.04%
1,599,189
06/17/2026
80.97
81.50
78.49
78.84
-2.11%
1,146,196
06/16/2026
80.57
81.39
80.42
80.54
+0.31%
1,050,022
06/15/2026
81.86
82.10
80.25
80.29
-1.83%
1,360,256
06/12/2026
81.38
81.84
80.52
81.79
+0.83%
1,402,413
06/11/2026
80.94
81.99
80.16
81.12
+1.68%
1,587,116
06/10/2026
79.40
80.96
79.25
79.78
-0.78%
1,325,845
06/09/2026
81.08
81.73
80.23
80.41
+0.21%
1,769,323
06/08/2026
79.82
80.53
79.76
80.24
-0.24%
1,270,363
06/05/2026
80.63
81.00
79.60
80.43
+1.89%
1,399,154
06/04/2026
79.82
79.95
78.73
78.94
+0.34%
2,430,417
06/03/2026
79.28
79.52
78.60
78.67
-0.77%
880,820
06/02/2026
79.67
79.97
78.98
79.28
-0.74%
1,058,650
06/01/2026
81.56
81.70
79.72
79.87
-3.14%
1,353,994
05/29/2026
83.44
83.97
82.46
82.46
-2.52%
839,247
05/28/2026
85.32
85.67
84.57
84.59
-2.28%
957,982
05/27/2026
86.75
87.48
86.31
86.56
+1.82%
962,806
05/26/2026
86.28
86.41
84.55
85.01
-1.30%
866,921
05/22/2026
85.95
86.60
85.81
86.13
+0.17%
556,525
05/21/2026
84.85
86.45
83.98
85.98
+1.01%
693,745
05/20/2026
84.26
85.38
83.60
85.12
+0.98%
764,366
05/19/2026
84.21
84.67
83.67
84.29
+0.61%
1,183,917
05/18/2026
82.19
83.88
82.17
83.78
+2.56%
940,917
05/15/2026
81.64
82.05
81.22
81.69
+1.38%
826,391
05/14/2026
80.84
81.41
80.47
80.58
-0.14%
1,243,456
05/13/2026
80.64
81.12
79.98
80.69
-0.52%
839,248
05/12/2026
81.87
82.15
80.94
81.11
-1.10%
1,247,418
05/11/2026
83.62
83.78
81.36
82.01
-2.72%
3,410,068
05/08/2026
83.66
84.61
83.56
84.30
+1.04%
1,335,908
05/07/2026
83.20
84.07
82.76
83.43
-1.39%
1,292,562
05/06/2026
85.32
85.50
84.35
84.61
+5.31%
2,373,232
05/05/2026
79.37
80.65
78.85
80.34
+2.33%
1,468,857
05/04/2026
79.75
79.75
78.25
78.51
-1.49%
981,851
05/01/2026
80.88
81.06
79.53
79.70
-1.18%
1,283,960
04/30/2026
78.43
81.34
78.40
80.65
+4.20%
3,046,472
04/29/2026
78.37
78.38
77.12
77.40
-1.96%
1,604,283
04/28/2026
79.65
79.80
78.86
78.95
-0.06%
827,482
04/27/2026
79.13
79.54
78.99
79.00
-0.37%
980,601
04/24/2026
79.44
79.88
79.02
79.29
-0.10%
632,905
04/23/2026
79.46
80.24
78.73
79.37
-0.73%
1,004,217
04/22/2026
80.31
80.60
79.69
79.95
-2.02%
1,716,504
04/21/2026
82.17
82.67
81.55
81.60
-0.68%
1,811,963
04/20/2026
82.22
82.78
81.80
82.16
+0.34%
1,321,136
04/17/2026
81.90
82.71
81.51
81.88
+3.33%
2,033,663
04/17/2026
$0.80 Dividend
04/16/2026
79.44
79.93
79.21
79.24
+0.48%
1,301,126
04/15/2026
80.13
80.15
78.36
78.86
-1.04%
2,923,792
04/14/2026
80.35
80.49
79.64
79.70
+1.58%
2,148,521
04/13/2026
76.43
78.64
76.39
78.46
+2.32%
1,951,272
04/10/2026
77.92
78.05
76.57
76.68
-1.38%
1,307,027
04/09/2026
75.55
78.27
75.21
77.75
+1.87%
1,333,271
04/08/2026
76.98
77.27
76.04
76.32
+4.01%
1,652,728
04/07/2026
73.49
73.67
72.70
73.38
-1.09%
1,212,971
04/06/2026
72.73
74.44
72.38
74.19
+2.21%
1,796,506
04/02/2026
73.30
73.50
72.25
72.59
-1.76%
1,728,654