Diageo plc
DEONYSEConsumer Defensive● Active
$80.47
+$0.04(+0.05%)
Market Cap$44.7B
P/E Ratio—
52W High$116.41
52W Low$72.45
Diageo plc（DEO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
deo · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$223.14
Jan 4, 2022
-64.0% from here
5-Year Low5Y
$72.45
Mar 24, 2026
+11.0% from low
IPO Priceadj.
$29.75
Mar 14, 1991
+170.4% since IPO
1 Year Ago
$107.27
Jun 9, 2025
-25.0% in 1Y
5 Years Ago
$193.94
Jun 8, 2021
-58.5% in 5Y
10 Years Ago
$109.81
Jun 8, 2016
-26.8% in 10Y
Historical Price Data · DEO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $80.63 | $81.00 | $79.60 | $80.43 | $80.43 | 1.4M | -0.25% |
| Jun 4, 2026 | $79.82 | $79.95 | $78.72 | $78.94 | $78.94 | 2.4M | -1.10% |
| Jun 3, 2026 | $79.28 | $79.52 | $78.60 | $78.67 | $78.67 | 881K | -0.77% |
| Jun 2, 2026 | $79.67 | $79.97 | $78.98 | $79.28 | $79.28 | 1.1M | -0.49% |
| Jun 1, 2026 | $81.56 | $81.70 | $79.72 | $79.87 | $79.87 | 1.4M | -2.07% |
| May 29, 2026 | $83.44 | $83.97 | $82.46 | $82.46 | $82.46 | 839K | -1.17% |
| May 28, 2026 | $85.32 | $85.67 | $84.57 | $84.59 | $84.59 | 958K | -0.86% |
| May 27, 2026 | $86.75 | $87.48 | $86.31 | $86.56 | $86.56 | 963K | -0.22% |
| May 26, 2026 | $86.28 | $86.41 | $84.55 | $85.01 | $85.01 | 867K | -1.47% |
| May 22, 2026 | $85.95 | $86.60 | $85.81 | $86.13 | $86.13 | 557K | +0.21% |
| May 21, 2026 | $84.85 | $86.45 | $83.98 | $85.98 | $85.98 | 694K | +1.33% |
| May 20, 2026 | $84.26 | $85.38 | $83.60 | $85.12 | $85.12 | 764K | +1.02% |
| May 19, 2026 | $84.21 | $84.67 | $83.67 | $84.29 | $84.29 | 1.2M | +0.10% |
| May 18, 2026 | $82.19 | $83.88 | $82.17 | $83.78 | $83.78 | 941K | +1.93% |
| May 15, 2026 | $81.64 | $82.05 | $81.22 | $81.69 | $81.69 | 826K | +0.06% |
| May 14, 2026 | $80.84 | $81.41 | $80.47 | $80.58 | $80.58 | 1.2M | -0.32% |
| May 13, 2026 | $80.64 | $81.12 | $79.98 | $80.69 | $80.69 | 839K | +0.06% |
| May 12, 2026 | $81.87 | $82.15 | $80.94 | $81.11 | $81.11 | 1.2M | -0.93% |
| May 11, 2026 | $83.62 | $83.78 | $81.36 | $82.01 | $82.01 | 3.4M | -1.93% |
| May 8, 2026 | $83.66 | $84.61 | $83.56 | $84.30 | $84.30 | 1.3M | +0.77% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DEO
Jan 1 → Dec 31 · 6 years2026-6.6%$86.12 → $80.43
-6.6%
2025-31.7%$126.33 → $86.27
-31.7%
2024-10.5%$142.05 → $127.13
-10.5%
2023-18.0%$177.70 → $145.66
-18.0%
2022-19.0%$219.94 → $178.19
-19.0%
2021+12.9%$194.94 → $220.14
+12.9%
Best Year2021 · +12.9%
Worst Year2025 · -31.7%
Positive Years1 / 6
Avg Annual Return-12.2%
6Y Total Return-58.7%
6Y CAGR~-13.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in DEO?
If you invested $1,000 in DEO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$732
Total Return-26.8%
CAGR~-3.1% / yr
Profit$-268
Based on Jun 8, 2016 · $109.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Diageo plc（DEO）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $80.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DEO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DEO 历史股价FMP 日线复权 OHLCV