DEO Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577794620$168.81$168.91$168.81$168.91400$168.868698
1577802540$168.16$168.16$168.16$168.16200$168.648221
1577802600$168.04$168.475$168.04$168.205,341$168.068462
1577802660$168.46$168.46$168.46$168.46100$168.076335
1577802720$168.47$168.73$168.46$168.55800$168.13534
1577802780$168.7189$168.7189$168.55$168.55500$168.172918
1577802960$168.30$168.30$168.26$168.26200$168.173667
1577803020$168.25$168.255$168.20$168.201,390$168.183462
1577803080$168.215$168.215$168.14$168.161,110$168.182972
1577803260$168.23$168.23$168.22$168.22200$168.183883
1577803320$168.26$168.26$168.19$168.26535$168.187197
1577803380$168.19$168.19$168.19$168.19100$168.187425
1577803440$168.215$168.27$168.21$168.221,000$168.191905
1577803560$168.1955$168.23$168.1955$168.23350$168.192429
1577803620$168.23$168.25$168.22$168.22300$168.193352
1577803680$168.24$168.24$168.24$168.24120$168.194265
1577803740$168.22$168.41$168.20$168.283,000$168.210162
1577803800$168.268$168.268$168.268$168.268272$168.211851
1577803860$168.19$168.258$168.1301$168.258404$168.210534
1577803980$168.14$168.20$168.13$168.151,800$168.205777
1577804040$168.1191$168.1348$168.1191$168.12614$168.203498
1577804100$168.136$168.136$168.05$168.05378$168.20128
1577804160$168.05$168.05$168.05$168.05199$168.199194
1577804340$168.105$168.115$168.095$168.115500$168.197099
1577804400$168.02$168.02$168.02$168.02100$168.196336
1577804460$168.02$168.02$167.895$167.8951,100$168.184756
1577804520$167.95$167.96$167.88$167.96400$168.180273
1577804580$167.92$167.92$167.80$167.88500$168.173181
1577804640$167.89$167.89$167.89$167.89100$168.171247
1577804700$167.94$167.94$167.94$167.94200$168.169306
1577804820$167.94$168.01$167.94$168.01700$168.163271
1577804880$167.85$167.8714$167.85$167.8714240$168.16007
1577804940$167.922$167.922$167.922$167.922348$168.155862
1577805000$167.98$167.98$167.98$167.98100$168.155654
1577805120$167.935$167.935$167.935$167.935100$168.154388
1577805180$167.87$167.88$167.78$167.78635$168.144729
1577805420$167.7597$167.7597$167.64$167.641,300$168.122817
1577805480$167.68$167.68$167.68$167.68100$168.121055
1577805540$167.65$167.69$167.63$167.641,307$168.097417
1577805600$167.74$167.75$167.6816$167.751,152$168.081408
1577805660$167.73$167.73$167.645$167.645300$168.077259
1577805720$167.645$167.72$167.645$167.6899866$168.065729
1577805780$167.6999$167.72$167.65$167.675707$168.056394
1577805840$167.71$167.73$167.71$167.73300$168.052984
1577805900$167.6302$167.69$167.6302$167.69234$168.049856
1577805960$167.69$167.7196$167.69$167.7196266$168.04689
1577806020$167.68$167.68$167.65$167.65950$168.033341
1577806080$167.67$167.67$167.61$167.66400$168.030197
1577806140$167.61$167.61$167.61$167.61200$168.027539
1577806200$167.62$167.62$167.59$167.61700$168.018614
1577806260$167.522$167.54$167.49$167.493,200$167.97254
1577806320$167.41$167.52$167.41$167.50500$167.966486
1577806500$167.58$167.62$167.58$167.601,100$167.955576
1577806620$167.45$167.45$167.45$167.45200$167.952848
1577806680$167.44$167.5054$167.34$167.48547$167.945236
1577806740$167.395$167.395$167.34$167.34400$167.939217
1577806800$167.40$167.40$167.40$167.40100$167.937752
1577806860$167.375$167.40$167.375$167.40300$167.932722
1577806920$167.39$167.39$167.38$167.38300$167.929325
1577806980$167.45$167.45$167.45$167.45100$167.928167
1577807040$167.48$167.50$167.40$167.40799$167.91894
1577807100$167.42$167.455$167.41$167.455900$167.90848
1577807220$167.49$167.49$167.49$167.49100$167.907461
1577807340$167.49$167.56$167.49$167.56463$167.902918
1577807460$167.52$167.52$167.52$167.52100$167.902019
1577807520$167.51$167.555$167.50$167.521,727$167.885715
1577807700$167.53$167.53$167.49$167.49300$167.879886
1577807880$167.40$167.40$167.40$167.40100$167.883099
1577808120$167.44$167.44$167.44$167.44111$167.881978
1577808240$167.53$167.54$167.53$167.54254$167.879608
1577808360$167.55$167.55$167.55$167.55100$167.87924
1577808420$167.51$167.535$167.50$167.50400$167.873082
1577808600$167.54$167.58$167.54$167.58900$167.869066
1577808780$167.509$167.509$167.39$167.391,000$167.860572
1577808840$167.4484$167.4484$167.4484$167.4484400$167.857386
1577808900$167.4408$167.4408$167.4408$167.4408400$167.85345
1577808960$167.4468$167.4468$167.4468$167.4468103$167.852997
1577809140$167.45$167.47$167.45$167.47200$167.851346
1577809200$167.5599$167.5599$167.5599$167.5599209$167.850073
1577809260$167.4831$167.4831$167.4831$167.4831177$167.848622
1577809380$167.48$167.515$167.48$167.48600$167.844086
1577809440$167.48$167.51$167.48$167.51300$167.841982
1577809500$167.505$167.51$167.49$167.50425$167.839173
1577809560$167.52$167.52$167.50$167.50712$167.832473
1577809620$167.525$167.525$167.51$167.51202$167.832791
1577809740$167.42$167.42$167.42$167.42100$167.832336
1577809920$167.40$167.41$167.33$167.331,300$167.82045
1577809980$167.31$167.35$167.31$167.35300$167.816653
1577810100$167.5613$167.5613$167.5613$167.5613266$167.816124
1577810280$167.47$167.47$167.47$167.47100$167.815689
1577810340$167.46$167.59$167.45$167.501,147$167.808807
1577810400$167.49$167.49$167.49$167.49100$167.808056
1577810460$167.41$167.41$167.41$167.41400$167.805332
1577810520$167.45$167.45$167.43$167.43500$167.801817
1577810580$167.49$167.50$167.43$167.43800$167.797087
1577810640$167.455$167.46$167.455$167.46500$167.793901
1577810700$167.49$167.50$167.33$167.331,500$167.78501
1577810760$167.41$167.41$167.41$167.41100$167.783874
1577811000$167.3844$167.3844$167.3844$167.3844100$167.783293
1577811180$167.43$167.43$167.3262$167.32625,950$167.742958
1577811240$167.28$167.37$167.28$167.37932$167.736327
1577811300$167.322$167.322$167.29$167.29200$167.735872
1577811480$167.30$167.30$167.30$167.30100$167.735198
1577811540$167.31$167.33$167.31$167.32500$167.731941
1577811600$167.28$167.4126$167.28$167.41261,796$167.721779
1577811780$167.38$167.38$167.24$167.2751,458$167.712559
1577811840$167.32$167.32$167.32$167.32400$167.710598
1577811900$167.35$167.35$167.35$167.35341$167.708803
1577811960$167.31$167.35$167.31$167.351,378$167.701385
1577812080$167.39$167.55$167.39$167.511,481$167.696957
1577812140$167.5278$167.55$167.49$167.55778$167.695033
1577812200$167.56$167.59$167.56$167.59300$167.694657
1577812320$167.57$167.57$167.49$167.49522$167.693537
1577812380$167.50$167.50$167.50$167.50141$167.693159
1577812500$167.50$167.50$167.50$167.50100$167.692673
1577812620$167.51$167.51$167.51$167.51100$167.692662
1577812800$167.53$167.53$167.52$167.52200$167.69221
1577812980$167.59$167.64$167.5898$167.64465$167.691639
1577813100$167.605$167.605$167.55$167.55714$167.6905
1577813160$167.51$167.51$167.51$167.51100$167.690263
1577813220$167.5291$167.5291$167.51$167.51700$167.688516
1577813280$167.55$167.60$167.55$167.572,261$167.68508
1577813340$167.64$167.64$167.64$167.64100$167.685085
1577813400$167.698$167.698$167.698$167.698100$167.68509
1577813640$167.69$167.73$167.66$167.66445$167.685131
1577813700$167.66$167.66$167.61$167.63800$167.684775
1577813820$167.68$167.695$167.68$167.68400$167.684771
1577813940$167.64$167.64$167.64$167.64200$167.684656
1577814060$167.65$167.65$167.65$167.65126$167.684607
1577814180$167.59$167.65$167.59$167.65300$167.684337
1577814240$167.65$167.65$167.65$167.65100$167.684289
1577814300$167.71$167.71$167.71$167.71200$167.684365
1577814360$167.70$167.70$167.70$167.70100$167.684405
1577814480$167.67$167.67$167.67$167.67200$167.684347
1577814600$167.6303$167.6303$167.6303$167.6303953$167.683724
1577814660$167.615$167.65$167.615$167.65200$167.6836
1577814720$167.615$167.615$167.615$167.615300$167.683307
1577814780$167.66$167.66$167.66$167.66100$167.683339
1577814840$167.7106$167.7106$167.7106$167.7106201$167.683389
1577814960$167.73$167.75$167.73$167.75800$167.683932
1577815140$167.75$167.75$167.75$167.75100$167.684034
1577815260$167.76$167.76$167.67$167.75400$167.684381
1577815320$167.6926$167.6926$167.69$167.69314$167.684284
1577815380$167.7394$167.7394$167.7394$167.7394400$167.684532
1577815740$167.7237$167.75$167.71$167.71370$167.684716
1577815860$167.7752$167.79$167.7752$167.79213$167.684967
1577815920$167.85$167.85$167.85$167.85100$167.685156
1577816040$167.83$167.83$167.83$167.83100$167.685361
1577816100$167.79$167.79$167.76$167.761,400$167.686694
1577816160$167.78$167.79$167.78$167.79200$167.686949
1577816340$167.77$167.77$167.76$167.76400$167.68731
1577816400$167.75$167.75$167.75$167.75100$167.687329
1577816460$167.7601$167.7601$167.7601$167.7601190$167.687479
1577816520$167.792$167.80$167.77$167.80421$167.687937
1577816640$167.76$167.76$167.76$167.76200$167.688198
1577816700$167.75$167.75$167.75$167.75100$167.688169
1577816760$167.77$167.77$167.77$167.77100$167.688545
1577816820$167.75$167.75$167.75$167.75100$167.688357
1577816940$167.75$167.75$167.75$167.75300$167.688537
1577817000$167.65$167.705$167.65$167.6545335$167.688494
1577817060$167.65$167.65$167.65$167.65200$167.688374
1577817180$167.76$167.789$167.76$167.789247$167.688617
1577817300$167.81$167.8527$167.79$167.8527642$167.689525
1577817360$167.82$167.82$167.82$167.82200$167.690028
1577817480$167.81$167.81$167.81$167.81100$167.689937
1577817600$167.79$167.8299$167.79$167.809587$167.690677
1577817660$167.8299$167.8299$167.8299$167.8299100$167.690848
1577817720$167.83$167.83$167.7883$167.78832,425$167.693378
1577817840$167.805$167.88$167.805$167.881,300$167.695564
1577817960$167.85$167.8687$167.85$167.8687750$167.696795
1577818020$167.88$167.895$167.88$167.895203$167.697195
1577818080$167.89$167.89$167.89$167.89300$167.697808
1577818260$167.88$167.88$167.88$167.88100$167.697997
1577818320$167.90$167.90$167.90$167.90300$167.698603
1577818500$167.91$167.92$167.91$167.92700$167.700133
1577818560$167.95$167.95$167.95$167.95100$167.700388
1577818620$167.93$167.93$167.90$167.90200$167.700825
1577818740$167.915$167.915$167.915$167.915100$167.701042
1577818800$167.90$167.905$167.88$167.88400$167.70188
1577818860$167.92$167.93$167.92$167.93777$167.703611
1577818920$167.93$167.93$167.92$167.92400$167.704497
1577819100$167.94$167.98$167.94$167.965600$167.705987
1577819160$167.95$167.95$167.95$167.95100$167.706221
1577819340$167.96$167.99$167.96$167.99200$167.706788
1577819520$167.94$167.94$167.94$167.94223$167.707971
1577819580$167.94$167.94$167.94$167.94100$167.70751
1577819640$167.94$167.94$167.94$167.94100$167.707728
1577819760$167.89$167.89$167.8694$167.8694200$167.708117
1577819820$167.89$167.89$167.84$167.84300$167.708948
1577819880$167.91$167.92$167.905$167.911,000$167.710525
1577819940$167.87$167.87$167.87$167.87100$167.710702
1577820000$167.891$167.91$167.891$167.91220$167.711093
1577820060$167.92$167.92$167.90$167.92500$167.712211
1577820300$167.93$168.07$167.93$167.9853,435$167.722094
1577820540$168.03$168.03$167.9939$168.005447$167.723626
1577820600$167.96$167.97$167.96$167.97300$167.723907
1577820660$168.00$168.00$168.00$168.00100$167.724161
1577820780$168.01$168.01$167.99$167.99320$167.725134
1577820960$167.99$168.00$167.99$168.00200$167.725585
1577821080$167.99$167.99$167.98$167.98200$167.725924
1577821140$167.99$168.02$167.99$168.02600$167.727496
1577821260$168.02$168.02$168.01$168.01200$167.728018
1577821560$167.99$167.99$167.99$167.99100$167.728399
1577821620$168.01$168.02$168.00$168.02600$167.729809
1577821680$167.97$168.0299$167.97$168.0299366$167.730723
1577821860$167.97$167.97$167.97$167.97400$167.732263
1577821920$167.965$168.00$167.965$167.981,200$167.734706
1577822100$167.9838$167.9838$167.9838$167.9838173$167.734887
1577822160$167.98$167.99$167.98$167.99200$167.735185
1577822220$167.99$167.99$167.99$167.99113$167.73552
1577822280$167.9643$168.00$167.96$167.961,525$167.738683
1577822400$167.93$167.93$167.93$167.93100$167.738875
1577822460$167.94$167.94$167.94$167.94100$167.739187
1577822640$167.95$167.985$167.95$167.97701$167.740861
1577822760$167.95$167.98$167.92$167.961,000$167.742249
1577822880$167.9274$167.9274$167.9274$167.9274264$167.742707
1577822940$167.88$167.88$167.88$167.88100$167.742836
1577823000$167.89$167.96$167.87$167.93820$167.744289
1577823120$167.99$168.00$167.99$168.00400$167.744927
1577823180$168.08$168.08$168.08$168.08200$167.745496
1577823300$168.06$168.07$168.06$168.07300$167.746304
1577823360$168.00$168.06$168.00$168.035300$167.747083
1577823420$168.00$168.01$168.00$168.00501$167.749115
1577823480$168.05$168.08$168.05$168.081,479$167.751926
1577823600$168.065$168.065$168.065$168.065100$167.752268
1577823660$168.08$168.09$168.08$168.09200$167.752737
1577823720$168.08$168.08$168.06$168.06887$167.755843
1577823780$168.02$168.02$168.02$168.02100$167.755903
1577823840$168.02$168.02$168.02$168.02100$167.75548
1577823960$168.07$168.07$168.07$168.07100$167.755737
1577824020$168.07$168.15$168.07$168.151,100$167.758803
1577824080$168.18$168.18$168.18$168.18200$167.759573
1577824140$168.17$168.17$168.17$168.17200$167.760026
1577824200$168.135$168.135$168.135$168.135100$167.760358
1577824260$168.17$168.17$168.10$168.111,237$167.76396
1577824320$168.179$168.179$168.179$168.179101$167.764247
1577824380$168.18$168.18$168.15$168.15200$167.764992
1577824440$168.18$168.18$168.16$168.18300$167.766113
1577824500$168.18$168.18$168.168$168.17418$167.767426
1577824560$168.18$168.18$168.17$168.17375$167.76862
1577824620$168.14$168.14$168.09$168.131,400$167.772488
1577824680$168.16$168.16$168.13$168.13600$167.774113
1577824740$168.13$168.13$168.09$168.101,000$167.776767
1577824800$168.09$168.09$168.0852$168.0852500$167.777932
1577824860$168.07$168.10$168.06$168.07400$167.778939
1577824920$168.08$168.11$168.08$168.08800$167.780909
1577824980$168.10$168.10$168.10$168.10200$167.781373
1577825040$168.11$168.13$168.11$168.13700$167.783176
1577825100$168.11$168.12$168.10$168.12409$167.78409
1577825160$168.12$168.15$168.12$168.145600$167.785851
1577825220$168.12$168.135$168.12$168.13900$167.787979
1577825280$168.12$168.165$168.12$168.165600$167.789583
1577825340$168.18$168.18$168.165$168.165300$167.790443
1577825400$168.205$168.27$168.205$168.25821$167.793131
1577825460$168.25$168.265$168.25$168.265300$167.79416
1577825520$168.235$168.28$168.235$168.28600$167.796238
1577825580$168.275$168.35$168.275$168.351,200$167.800673
1577825640$168.36$168.425$168.36$168.391,197$167.805849
1577825700$168.40$168.41$168.36$168.39900$167.80991
1577825760$168.38$168.43$168.375$168.432,200$167.818854
1577825820$168.41$168.41$168.32$168.372,100$167.827197
1577825880$168.40$168.43$168.35$168.422,149$167.835379
1577825940$168.395$168.44$168.31$168.449,700$167.868698
1577826120$168.42$168.42$168.42$168.425,370$167.886232
1577827800$168.42$168.42$168.42$168.42231$167.884724