DEO
Diageo Sp ADR (DEO)
NYSE
$84.87+$0.45 (+0.54%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $46.9B
    Market Cap
  • -9.18%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    -6.26%
    Low Price$84.42
    High Price$91.14
  • 3 Months
    +7.27%
    Low Price$80.61
    High Price$97.11
  • 1 Year
    -9.18%
    Low Price$71.75
    High Price$101.12
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
85.05
85.20
84.00
84.42
-1.38%
1,114,337
09/30/2026
86.56
86.66
85.60
85.60
+0.30%
782,639
09/29/2026
84.98
85.40
84.52
85.34
-1.04%
752,775
09/28/2026
86.82
87.16
85.70
86.24
-1.46%
705,631
09/25/2026
86.97
87.56
86.76
87.52
+0.79%
580,559
09/24/2026
87.23
87.40
86.50
86.83
+0.84%
882,414
09/23/2026
86.58
86.74
85.59
86.11
-1.44%
816,657
09/22/2026
87.53
88.13
87.10
87.37
+0.63%
573,942
09/21/2026
85.74
87.05
85.08
86.82
+1.44%
795,523
09/18/2026
85.97
86.22
85.52
85.59
-1.30%
985,205
09/17/2026
86.91
87.13
86.10
86.72
-0.26%
1,508,639
09/16/2026
87.56
87.73
86.61
86.95
+0.17%
1,381,407
09/15/2026
87.10
87.47
86.63
86.80
-1.79%
650,390
09/14/2026
89.05
89.46
88.26
88.38
+2.02%
965,216
09/11/2026
87.23
87.42
85.81
86.63
+0.37%
1,550,919
09/10/2026
86.37
86.92
85.74
86.31
+0.24%
891,622
09/09/2026
87.25
87.51
85.91
86.10
-1.19%
1,586,795
09/08/2026
88.28
88.93
87.12
87.14
-2.30%
860,035
09/04/2026
90.25
90.70
89.14
89.19
-1.64%
1,068,504
09/03/2026
90.73
90.87
89.64
90.68
-0.50%
691,868
09/02/2026
90.40
91.73
90.23
91.14
+1.20%
840,963
09/01/2026
90.30
91.17
89.87
90.06
-1.95%
949,835
08/31/2026
92.60
92.73
91.63
91.85
-1.23%
507,275
08/28/2026
92.78
93.18
92.32
92.99
+0.98%
486,789
08/27/2026
92.38
92.74
91.97
92.09
-1.69%
607,705
08/26/2026
95.49
95.49
93.62
93.67
-1.14%
1,618,425
08/25/2026
94.68
95.08
94.18
94.75
-1.37%
1,007,988
08/24/2026
95.34
96.99
95.34
96.07
+1.53%
711,986
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