Diageo plc
DGEAFOTCConsumer Defensive● Active
$20.43
+$0.68(+3.42%)
Market Cap$45.4B
P/E Ratio—
52W High$29.74
52W Low$17.85
Diageo plc（DGEAF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dgeaf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$56.10
Dec 30, 2021
-63.6% from here
5-Year Low5Y
$17.85
Mar 24, 2026
+14.4% from low
IPO Priceadj.
$12.65
Feb 13, 2009
+61.5% since IPO
1 Year Ago
$26.97
Jun 9, 2025
-24.3% in 1Y
5 Years Ago
$48.92
Jun 8, 2021
-58.2% in 5Y
10 Years Ago
$27.22
Jun 8, 2016
-25.0% in 10Y
Historical Price Data · DGEAF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.77 | $20.43 | $19.77 | $20.43 | $20.43 | 0K | +3.32% |
| Jun 5, 2026 | $20.38 | $20.38 | $19.60 | $19.75 | $19.75 | 3K | -3.09% |
| Jun 4, 2026 | $20.07 | $20.07 | $19.60 | $19.60 | $19.60 | 3K | -2.34% |
| Jun 3, 2026 | $19.83 | $20.07 | $19.60 | $19.64 | $19.64 | 2K | -0.96% |
| Jun 2, 2026 | $20.00 | $20.11 | $19.62 | $19.84 | $19.84 | 5K | -0.80% |
| Jun 1, 2026 | $20.33 | $20.62 | $19.97 | $19.97 | $19.97 | 5K | -1.77% |
| May 29, 2026 | $21.05 | $21.10 | $20.64 | $20.64 | $20.64 | 1K | -1.95% |
| May 28, 2026 | $21.71 | $21.79 | $21.34 | $21.69 | $21.69 | 2K | -0.09% |
| May 27, 2026 | $21.89 | $21.89 | $21.70 | $21.86 | $21.86 | 2K | -0.14% |
| May 26, 2026 | $21.52 | $21.55 | $21.15 | $21.47 | $21.47 | 2K | -0.23% |
| May 22, 2026 | $21.50 | $21.79 | $21.16 | $21.78 | $21.78 | 4K | +1.30% |
| May 21, 2026 | $21.40 | $21.56 | $21.30 | $21.31 | $21.31 | 1K | -0.42% |
| May 20, 2026 | $20.64 | $21.49 | $20.64 | $21.49 | $21.49 | 4K | +4.12% |
| May 19, 2026 | $21.13 | $21.42 | $21.08 | $21.08 | $21.08 | 4K | -0.24% |
| May 18, 2026 | $20.74 | $21.17 | $20.59 | $21.17 | $21.17 | 5K | +2.07% |
| May 15, 2026 | $20.35 | $20.75 | $20.10 | $20.75 | $20.75 | 6K | +1.97% |
| May 14, 2026 | $19.88 | $20.41 | $19.84 | $20.11 | $20.11 | 6K | +1.16% |
| May 13, 2026 | $19.95 | $20.44 | $19.95 | $20.33 | $20.33 | 3K | +1.90% |
| May 12, 2026 | $20.17 | $20.68 | $20.17 | $20.67 | $20.67 | 2K | +2.48% |
| May 11, 2026 | $20.50 | $20.73 | $20.21 | $20.59 | $20.59 | 7K | +0.44% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DGEAF
Jan 1 → Dec 31 · 6 years2026-7.1%$22.00 → $20.43
-7.1%
2025-31.9%$31.51 → $21.47
-31.9%
2024-8.4%$34.95 → $32.01
-8.4%
2023-17.6%$43.16 → $35.57
-17.6%
2022-18.4%$53.35 → $43.55
-18.4%
2021+12.8%$49.04 → $55.30
+12.8%
Best Year2021 · +12.8%
Worst Year2025 · -31.9%
Positive Years1 / 6
Avg Annual Return-11.8%
6Y Total Return-58.3%
6Y CAGR~-13.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.89+0.00%
Mkt Cap $954.1B
Costco Wholesale Corporation
COST
$973.44+0.00%
Mkt Cap $431.7B
The Coca-Cola Company
KO
$79.50+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$145.28+0.00%
Mkt Cap $338.3B
Philip Morris International Inc.
PM
$175.44+0.00%
Mkt Cap $273.4B
PepsiCo, Inc.
PEP
$140.72+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.67+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.73+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.08+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.49+0.00%
Mkt Cap $119.4BWhat If You Invested in DGEAF?
If you invested $1,000 in DGEAF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$750
Total Return-25.0%
CAGR~-2.8% / yr
Profit$-250
Based on Jun 8, 2016 · $27.22Split & 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（DGEAF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $20.43。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
DGEAF 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。
DGEAF 历史股价FMP 日线复权 OHLCV