DEO Historical Intraday Prices

One-Minute OHLCV Data From October 26, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1635238980$200.79$200.79$200.79$200.79200$200.790845
1635243660$200.64$200.64$200.64$200.64200$200.713571
1635254880$200.40$200.40$200.40$200.40200$200.344972
1635254940$200.36$200.36$200.36$200.36100$200.345412
1635255000$200.35$200.48$200.24$200.242,939$200.35276
1635255060$200.32$200.39$200.32$200.32500$200.353002
1635255120$200.38$200.44$200.38$200.391,480$200.365815
1635255180$200.40$200.40$200.35$200.351,608$200.362775
1635255240$200.2301$200.48$200.2301$200.48438$200.361852
1635255300$200.52$200.52$200.51$200.52375$200.370106
1635255360$200.44$200.44$200.27$200.27400$200.370103
1635255420$200.28$200.40$200.28$200.36800$200.368066
1635255480$200.19$200.25$200.16$200.16850$200.35239
1635255540$200.12$200.14$200.12$200.14400$200.342464
1635255600$200.23$200.23$200.23$200.23200$200.340262
1635255720$200.47$200.47$200.47$200.47100$200.342155
1635255840$200.29$200.30$200.29$200.29400$200.340425
1635255900$200.43$200.44$200.43$200.44300$200.343067
1635256200$200.44$200.44$200.33$200.33200$200.343686
1635256560$200.44$200.44$200.44$200.44100$200.345409
1635256620$200.50$200.50$200.50$200.50100$200.346765
1635256800$200.56$200.65$200.56$200.58718$200.360873
1635256860$200.56$200.64$200.51$200.561,600$200.385069
1635256920$200.56$200.56$200.56$200.56200$200.387349
1635256980$200.52$200.57$200.52$200.57400$200.39468
1635257040$200.60$200.60$200.60$200.60128$200.392156
1635257100$200.52$200.52$200.52$200.52156$200.393937
1635257160$200.50$200.50$200.4533$200.4533225$200.39474
1635257220$200.52$200.52$200.41$200.41477$200.396904
1635257280$200.44$200.44$200.3594$200.35941,025$200.396145
1635257340$200.4234$200.4234$200.39$200.40554$200.396424
1635257400$200.505$200.505$200.50$200.50200$200.398062
1635257520$200.49$200.49$200.48$200.48300$200.399473
1635257640$200.4687$200.4687$200.35$200.35380$200.399219
1635257700$200.47$200.47$200.47$200.47100$200.399812
1635257880$200.4202$200.4549$200.4202$200.4549314$200.400557
1635258000$200.47$200.50$200.4498$200.46525$200.40268
1635258060$200.48$200.48$200.48$200.48325$200.403998
1635258120$200.4997$200.5156$200.4997$200.5156952$200.409291
1635258180$200.40$200.41$200.40$200.40500$200.409161
1635258240$200.36$200.36$200.36$200.36127$200.408577
1635258360$200.27$200.27$200.27$200.27100$200.407799
1635258480$200.23$200.23$200.10$200.165300$200.404576
1635258540$200.1361$200.1361$200.12$200.121,498$200.386184
1635258600$200.08$200.18$200.08$200.181,200$200.373849
1635258660$200.0643$200.0643$200.0643$200.0643109$200.371928
1635258720$200.23$200.23$200.23$200.23106$200.371395
1635258780$200.2717$200.2717$200.2717$200.2717220$200.37034
1635258840$200.17$200.17$200.08$200.092,600$200.345896
1635258900$200.14$200.16$200.08$200.08600$200.340676
1635259020$200.12$200.12$200.12$200.12400$200.337897
1635259260$200.20$200.20$200.20$200.20124$200.337372
1635259320$200.19$200.19$200.12$200.12200$200.33519
1635259380$200.0413$200.0413$200.0413$200.0413250$200.333416
1635259440$200.08$200.08$200.06$200.07300$200.330285
1635259500$200.02$200.02$200.00$200.01390$200.325866
1635259620$200.085$200.085$200.085$200.085100$200.325504
1635259800$200.08$200.08$199.945$200.001,059$200.312479
1635259920$200.00$200.00$199.96$199.96505$200.305374
1635259980$199.97$199.99$199.97$199.99578$200.301941
1635260040$199.80$199.83$199.80$199.83800$200.288871
1635260160$199.90$199.90$199.90$199.90100$200.285496
1635260220$199.81$199.8885$199.81$199.8883605$200.28048
1635260280$199.88$199.88$199.88$199.88200$200.277553
1635260340$199.96$199.96$199.96$199.96200$200.276096
1635260400$200.04$200.11$200.04$200.111,038$200.270412
1635260520$200.08$200.08$200.05$200.05200$200.268824
1635260580$200.10$200.10$200.10$200.10100$200.268534
1635260700$200.00$200.01$200.00$200.01337$200.264732
1635260760$200.13$200.13$200.13$200.13100$200.265473
1635260820$200.17$200.17$200.17$200.17100$200.265417
1635260880$200.08$200.11$200.08$200.11480$200.263025
1635261000$200.22$200.2328$200.16$200.201,090$200.260868
1635261060$200.25$200.25$200.24$200.24563$200.260576
1635261120$200.28$200.28$200.24$200.24300$200.260622
1635261240$200.26$200.26$200.20$200.24875$200.259895
1635261300$200.2024$200.2024$200.2024$200.2024120$200.259709
1635261360$200.2472$200.2472$200.2472$200.2472399$200.259676
1635261480$200.24$200.24$200.20$200.20966$200.258764
1635261600$200.12$200.14$200.12$200.14263$200.257973
1635261660$200.14$200.14$200.14$200.14100$200.257549
1635262080$200.2707$200.339$200.2707$200.339334$200.257976
1635262440$200.345$200.52$200.33$200.526,195$200.279792
1635262500$200.52$200.52$200.46$200.46724$200.282748
1635262740$200.46$200.46$200.46$200.46455$200.284429
1635262800$200.46$200.46$200.46$200.46168$200.285014
1635262860$200.46$200.46$200.46$200.46386$200.286442
1635263100$200.4722$200.4722$200.4722$200.4722319$200.287706
1635263280$200.355$200.355$200.355$200.355134$200.287823
1635263760$200.30$200.33$200.30$200.33200$200.287917
1635263820$200.31$200.32$200.31$200.32230$200.2882
1635264000$200.333$200.333$200.21$200.21339$200.287982
1635264420$200.2473$200.2473$200.2473$200.2473131$200.287873
1635264480$200.30$200.30$200.26$200.28300$200.287828
1635264900$200.24$200.25$200.24$200.25200$200.287576
1635265140$200.17$200.17$200.17$200.17154$200.287296
1635265500$200.17$200.17$200.16$200.16200$200.286808
1635265560$200.16$200.16$200.16$200.16108$200.28654
1635265620$200.1587$200.1587$200.1587$200.1587135$200.286098
1635265740$200.17$200.17$200.17$200.17100$200.285971
1635265800$200.17$200.17$200.17$200.17200$200.2854
1635265860$200.2036$200.2036$200.2036$200.2036368$200.284904
1635265920$200.1694$200.21$200.1694$200.21379$200.28404
1635265980$200.23$200.28$200.23$200.28200$200.284079
1635266040$200.25$200.27$200.25$200.27300$200.283969
1635266160$200.30$200.30$200.30$200.30100$200.283957
1635266280$200.23$200.23$200.23$200.23195$200.283748
1635266400$200.255$200.255$200.255$200.255127$200.28373
1635266520$200.29$200.29$200.29$200.29300$200.28377
1635266580$200.31$200.31$200.29$200.29400$200.283944
1635266700$200.29$200.30$200.29$200.30200$200.283996
1635266820$200.28$200.28$200.28$200.28100$200.283925
1635266940$200.39$200.42$200.3725$200.405700$200.285354
1635267000$200.33$200.33$200.33$200.33100$200.285436
1635267060$200.33$200.33$200.33$200.33100$200.285547
1635267120$200.41$200.41$200.41$200.41200$200.28597
1635267300$200.395$200.395$200.395$200.395200$200.286367
1635267420$200.4034$200.4153$200.4034$200.4153750$200.287991
1635267480$200.48$200.51$200.48$200.51200$200.289074
1635267600$200.49$200.491$200.48$200.491653$200.291224
1635267900$200.50$200.50$200.50$200.50100$200.291395
1635267960$200.51$200.51$200.51$200.51100$200.291826
1635268200$200.50$200.50$200.50$200.50100$200.292148
1635268380$200.46$200.48$200.46$200.48501$200.293762
1635268980$200.55$200.55$200.50$200.50393$200.29551
1635269580$200.505$200.505$200.505$200.505575$200.297475
1635269700$200.505$200.56$200.505$200.561,309$200.303035
1635269880$200.61$200.62$200.59$200.601,220$200.30948
1635270480$200.64$200.6515$200.5896$200.641,005$200.314392
1635270540$200.66$200.76$200.66$200.71500$200.317499
1635270780$200.68$200.68$200.65$200.65200$200.318548
1635270900$200.6611$200.6611$200.59$200.59435$200.32088
1635270960$200.59$200.59$200.59$200.59200$200.321616
1635271020$200.50$200.57$200.495$200.57629$200.323622
1635271080$200.55$200.60$200.55$200.60200$200.32463
1635271200$200.63$200.65$200.57$200.57600$200.327155
1635271320$200.58$200.58$200.58$200.58100$200.327797
1635271560$200.63$200.63$200.60$200.60379$200.329214
1635271620$200.58$200.58$200.58$200.58100$200.329678
1635271680$200.67$200.67$200.67$200.67100$200.330151
1635271740$200.62$200.62$200.62$200.62100$200.330639
1635271920$200.63$200.63$200.63$200.63100$200.3315
1635271980$200.57$200.57$200.57$200.57100$200.331492
1635272040$200.58$200.58$200.58$200.58100$200.331835
1635272100$200.58$200.58$200.58$200.58100$200.332195
1635272160$200.6394$200.6394$200.62$200.63303$200.333505
1635272220$200.58$200.58$200.58$200.58100$200.333993
1635272280$200.58$200.58$200.58$200.58100$200.334344
1635272400$200.64$200.73$200.64$200.73600$200.337269
1635272520$200.7434$200.7434$200.70$200.70403$200.339552
1635272640$200.63$200.63$200.62$200.62300$200.340731
1635272760$200.6778$200.6778$200.6566$200.6566239$200.341874
1635272940$200.63$200.63$200.60$200.60200$200.342885
1635273060$200.58$200.58$200.57$200.57202$200.343364
1635273120$200.57$200.57$200.57$200.57100$200.344117
1635273180$200.64$200.64$200.64$200.64175$200.34456
1635273240$200.6604$200.6604$200.66$200.66400$200.346384
1635273360$200.71$200.71$200.65$200.65238$200.347634
1635273600$200.62$200.62$200.62$200.62300$200.348823
1635273720$200.59$200.59$200.59$200.59100$200.349061
1635273780$200.595$200.6025$200.595$200.5975571$200.351055
1635274020$200.64$200.645$200.625$200.625400$200.352917
1635274140$200.5797$200.5797$200.5797$200.5797143$200.353143
1635274260$200.60$200.60$200.60$200.60142$200.353562
1635274320$200.6079$200.6079$200.6079$200.6079179$200.354213
1635274380$200.6366$200.65$200.62$200.621,509$200.360141
1635274440$200.59$200.59$200.59$200.59100$200.360439
1635274500$200.59$200.59$200.42$200.5129800$200.36228
1635274620$200.63$200.63$200.63$200.63200$200.362999
1635274800$200.5925$200.5925$200.5925$200.5925100$200.363336
1635274920$200.58$200.58$200.58$200.58111$200.36371
1635274980$200.59$200.59$200.59$200.59100$200.364175
1635275220$200.629$200.629$200.5762$200.5762353$200.36516
1635275280$200.625$200.625$200.625$200.625100$200.365488
1635275400$200.625$200.68$200.625$200.651,163$200.369906
1635275460$200.65$200.65$200.60$200.60400$200.371297
1635275580$200.63$200.64$200.545$200.545622$200.373196
1635275700$200.56$200.56$200.56$200.56300$200.373877
1635275760$200.56$200.57$200.56$200.57200$200.374338
1635275820$200.615$200.615$200.59$200.59200$200.374892
1635275880$200.7368$200.7368$200.7368$200.7368132$200.375585
1635276060$200.71$200.71$200.71$200.71100$200.37599
1635276180$200.75$200.75$200.718$200.7181,215$200.381465
1635276240$200.72$200.72$200.695$200.71934$200.38627
1635276480$200.71$200.71$200.71$200.71100$200.385784
1635276660$200.74$200.75$200.72$200.72500$200.388121
1635276900$200.74$200.74$200.685$200.685825$200.39115
1635276960$200.69$200.76$200.69$200.735500$200.393197
1635277080$200.73$200.73$200.73$200.73100$200.393691
1635277140$200.7122$200.7122$200.70$200.70200$200.394724
1635277200$200.72$200.73$200.70$200.7151,800$200.401597
1635277260$200.70$200.70$200.70$200.70200$200.402418
1635277320$200.70$200.70$200.70$200.70100$200.402469
1635277380$200.69$200.69$200.67$200.67200$200.403189
1635277440$200.71$200.75$200.70$200.71644$200.405402
1635277560$200.755$200.755$200.755$200.755100$200.405913
1635277620$200.75$200.75$200.73$200.745500$200.407792
1635277680$200.74$200.76$200.74$200.76400$200.409364
1635277740$200.72$200.75$200.67$200.671,000$200.412866
1635277800$200.64$200.64$200.64$200.64100$200.413394
1635277860$200.63$200.645$200.55$200.55700$200.414799
1635277920$200.61$200.6398$200.61$200.6398200$200.415536
1635277980$200.545$200.61$200.545$200.61400$200.415936
1635278040$200.61$200.61$200.61$200.61100$200.416679
1635278160$200.54$200.58$200.54$200.55507$200.416878
1635278280$200.48$200.48$200.45$200.45400$200.417113
1635278340$200.40$200.48$200.39$200.472,915$200.417246
1635278400$200.47$200.47$200.47$200.476,627$200.421392