>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding DEO »    DEO Split History »
Home Free Dividend Report DEO Dividend History DEO Historical Stock Prices Preferred Stock Newsletter DEO Options Chain DEO Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
DEO Historical Price Range
Date Open High Low Close Volume
10/09/2026 $87.03 $87.15 $86.36 $86.73 490.50K
10/12/2026 $87.40 $89.30 $87.40 $88.73 1.69M
10/13/2026 $91.01 $91.16 $90.19 $90.43 1.65M
10/14/2026 $91.28 $92.09 $90.45 $92.00 1.10M
10/15/2026 $93.35 $94.85 $93.35 $93.96 880.80K
About Diageo
Diageo plc is a United Kingdom-based international manufacturer and distributor of premium drinks. It also owns various investments in associates and joint ventures. Co. has a portfolio of approximately 200 brands and sales in 180 countries. Its segments include North America, Europe, Asia Pacific, Latin America and Caribbean, Africa, Supply Chain and Procurement (SC&P), and Corporate and other. The C&P segment manufactures products and includes production sites in the United Kingdom, Ireland, Italy, Guatemala and Mexico, as well as comprises the global procurement function.
DEO historical stock prices picture
Diageo (DEO) has the following price history information. Looking back at DEO historical stock prices for the last five trading days, on October 09, 2026, DEO opened at $87.03, traded as high as $87.15 and as low as $86.36, and closed at $86.73. Trading volume was a total of 490.50K shares. On October 12, 2026, DEO opened at $87.40, traded as high as $89.30 and as low as $87.40, and closed at $88.73. Trading volume was a total of 1.69M shares. On October 13, 2026, DEO opened at $91.01, traded as high as $91.16 and as low as $90.19, and closed at $90.43. Trading volume was a total of 1.65M shares. On October 14, 2026, DEO opened at $91.28, traded as high as $92.09 and as low as $90.45, and closed at $92.00. Trading volume was a total of 1.10M shares. On October 15, 2026, DEO opened at $93.35, traded as high as $94.85 and as low as $93.35, and closed at $93.96. Trading volume was a total of 880.80K shares.

DEO Historical Stock Prices By Date:

DEO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Diageo shares, starting with a $10,000 purchase of DEO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $108.15
End price/share: $93.96
Starting shares: 92.46
Ending shares: 118.06
Dividends reinvested/share: $34.89
Total return: 10.93%
Average Annual Total Return: 1.04%
Starting investment: $10,000.00
Ending investment: $11,089.73
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $108.15
End price/share: $93.96
Dividends collected/share: $34.89
Total return: 19.14%
Average Annual Total Return: 1.77%
Starting investment: $10,000.00
Ending investment: $11,917.27
Years: 10.00
DEO Historical Closing Prices
Date Close
10/09/2026$86.73
10/12/2026$88.73
10/13/2026$90.43
10/14/2026$92.00
10/15/2026$93.96
Consumer Historical Prices
DEO is categorized under the Consumer sector; below are some other companies in the same sector:

DF Historical Stock Prices
DFBG Historical Stock Prices
DFZ Historical Stock Prices
DLPH Historical Stock Prices
DMND Historical Stock Prices
DOLE Historical Stock Prices
DORM Historical Stock Prices
DPS Historical Stock Prices
DSKX Historical Stock Prices
DTSI Historical Stock Prices

Email EnvelopeFree DEO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

DEO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.