DEO
Diageo Sp ADR (DEO)
NYSE
$81.02+$0.56 (+0.70%)
Price as of Jun 18, 2026 7:18 PM EDT
  • $44.7B
    Market Cap
  • -17.95%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    -3.97%
    Low Price$78.67
    High Price$86.56
  • 3 Months
    +8.08%
    Low Price$72.47
    High Price$86.56
  • 1 Year
    -17.95%
    Low Price$72.47
    High Price$115.33
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
73.57
74.03
72.75
73.88
+0.24%
1,181,096
03/31/2026
73.87
73.92
72.41
73.71
+1.36%
2,596,311
03/30/2026
73.47
74.36
72.45
72.72
-0.84%
3,039,223
03/27/2026
72.85
73.87
72.53
73.33
+0.45%
1,650,580
03/26/2026
73.39
74.63
72.80
73.00
-0.42%
1,982,958
03/25/2026
72.94
73.36
72.17
73.31
+2.18%
1,250,179
03/24/2026
72.08
72.74
71.73
71.75
-2.24%
1,660,357
03/23/2026
73.24
74.56
72.96
73.39
+0.35%
1,285,187
03/20/2026
73.91
74.13
72.90
73.13
-0.98%
2,525,707
03/19/2026
73.98
74.76
73.72
73.85
-0.78%
1,582,444
03/18/2026
75.42
75.42
74.36
74.44
-2.11%
1,243,266
03/17/2026
76.56
76.70
76.03
76.04
-0.12%
1,380,957
03/16/2026
77.26
77.64
75.92
76.13
-0.61%
1,616,911
03/13/2026
76.76
77.21
76.43
76.60
+0.81%
1,732,058
03/12/2026
77.63
77.77
75.01
75.98
-3.68%
4,466,651
03/11/2026
80.66
80.66
78.88
78.88
-2.05%
1,605,533
03/10/2026
80.17
81.91
79.65
80.54
-0.88%
2,104,041
03/09/2026
80.28
81.59
79.80
81.25
+0.33%
1,632,751
03/06/2026
81.17
81.98
80.73
80.98
-0.62%
1,431,791
03/05/2026
80.69
81.70
80.61
81.49
+0.06%
2,069,882
03/04/2026
83.26
83.30
79.98
81.44
-2.21%
3,012,521
03/03/2026
81.80
83.82
81.43
83.28
-2.79%
2,839,435
03/02/2026
85.68
86.36
84.68
85.67
-3.32%
2,373,647
02/27/2026
86.78
88.83
86.43
88.61
+4.65%
2,383,488
02/26/2026
86.08
86.37
84.28
84.67
-0.73%
3,401,278
02/25/2026
87.48
88.43
84.70
85.29
-15.65%
9,490,697
02/25/2026
$0.95 Earnings
02/24/2026
99.91
101.71
99.89
101.12
+2.26%
1,621,326
02/23/2026
98.75
99.69
98.61
98.88
-0.49%
1,040,043
02/20/2026
98.41
99.49
97.44
99.37
+4.03%
1,430,423
02/19/2026
95.45
95.97
94.49
95.52
+1.38%
1,271,555
02/18/2026
94.44
95.09
93.13
94.22
-1.33%
2,655,257
02/17/2026
96.64
97.07
95.40
95.49
-2.74%
1,564,757
02/13/2026
99.13
99.15
97.63
98.18
-0.88%
1,161,243
02/12/2026
100.05
100.24
98.81
99.05
-0.75%
1,615,037
02/11/2026
98.88
99.80
98.35
99.80
+1.75%
1,464,152
02/10/2026
97.40
98.45
96.72
98.09
+2.04%
1,041,227
02/09/2026
95.80
96.13
94.71
96.13
+0.23%
1,778,196
02/06/2026
95.23
96.31
94.78
95.91
-0.23%
1,433,043
02/05/2026
96.13
96.32
95.06
96.13
-0.16%
1,502,325
02/04/2026
94.19
96.76
94.15
96.29
+4.46%
1,905,113
02/03/2026
90.43
92.59
90.37
92.18
+1.22%
1,240,697
02/02/2026
90.88
91.22
90.03
91.07
-0.87%
1,303,527
01/30/2026
91.20
91.98
90.58
91.87
+1.93%
1,589,534
01/29/2026
89.88
90.40
88.66
90.13
+2.58%
1,936,516