DEO Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614345660$158.68$158.68$158.68$158.68100$158.798688
1614345840$158.97$158.98$158.97$158.98200$158.890757
1614346380$158.83$158.83$158.83$158.83100$158.875425
1614346980$158.98$158.98$158.98$158.98100$158.8948
1614347040$158.83$158.83$158.83$158.83100$158.885542
1614347340$158.96$158.96$158.96$158.96100$158.893238
1614347520$158.73$158.73$158.73$158.73100$158.875983
1614348360$159.29$159.29$159.29$159.29100$158.933712
1614348540$159.27$159.27$159.27$159.27100$158.982346
1614349560$159.38$159.38$159.38$159.38300$159.050832
1614349740$159.63$159.67$159.63$159.67600$159.213663
1614349800$159.79$159.84$159.52$159.72415,616$159.701623
1614349860$159.50$159.61$159.47$159.534,349$159.667167
1614349920$159.54$159.74$159.54$159.592,450$159.662687
1614349980$159.45$159.58$159.40$159.582,600$159.645647
1614350040$159.26$159.57$159.26$159.524,400$159.610819
1614350100$159.53$159.69$159.52$159.691,834$159.608925
1614350160$159.69$159.69$159.3002$159.5025,018$159.544433
1614350220$159.49$159.49$159.26$159.344,206$159.532589
1614350280$159.37$159.50$159.37$159.50450$159.5323
1614350340$159.41$159.43$159.41$159.43300$159.531667
1614350400$159.44$159.52$159.44$159.522,200$159.529648
1614350460$159.54$159.54$159.00$159.2819,417$159.439147
1614350520$159.38$159.60$159.38$159.605,300$159.439333
1614350580$159.53$159.57$159.53$159.555800$159.44027
1614350640$159.40$159.42$159.22$159.22700$159.439462
1614350700$159.19$159.24$159.01$159.18753,039$159.428703
1614350760$159.135$159.17$159.0918$159.17659$159.426404
1614350820$159.16$159.54$159.16$159.355,572$159.424554
1614350880$159.38$159.47$159.37$159.461,900$159.424645
1614350940$159.45$159.45$159.23$159.311,550$159.4233
1614351000$159.23$159.23$158.90$158.971,800$159.416474
1614351060$158.96$158.96$158.73$158.804,101$159.392412
1614351120$159.05$159.06$159.045$159.045400$159.392286
1614351180$159.02$159.21$159.02$159.211,100$159.389256
1614351240$159.30$159.39$159.25$159.391,100$159.388513
1614351300$159.46$159.46$159.13$159.13800$159.387717
1614351360$159.04$159.10$158.97$159.101,400$159.383288
1614351420$159.11$159.18$158.98$158.981,353$159.37934
1614351540$158.7835$158.84$158.62$158.62912$159.374055
1614351600$158.67$158.81$158.63$158.782,800$159.358162
1614351660$158.84$158.84$158.77$158.821,200$159.352337
1614351720$158.80$158.80$158.70$158.70691,000$159.347313
1614351780$158.70$158.78$158.65$158.651,740$159.338471
1614351840$158.65$158.77$158.65$158.68900$159.333761
1614351900$158.71$158.79$158.71$158.79867$159.329658
1614351960$158.74$158.74$158.59$158.652,047$159.317684
1614352020$158.65$158.65$158.51$158.571,100$159.311811
1614352080$158.64$158.71$158.60$158.71800$159.307725
1614352140$158.54$158.55$158.43$158.461,607$159.296653
1614352200$158.45$158.65$158.45$158.5851,100$159.29078
1614352260$158.61$158.61$158.41$158.452,100$159.278208
1614352320$158.39$158.42$158.35$158.421,100$159.269921
1614352380$158.51$158.51$158.39$158.41900$159.265632
1614352440$158.27$158.28$158.27$158.28700$159.260509
1614352500$158.19$158.24$158.07$158.07868$159.253826
1614352560$158.18$158.36$158.18$158.36400$159.250927
1614352620$158.42$158.53$158.42$158.531,410$159.242369
1614352680$158.48$158.56$158.43$158.482,112$159.231306
1614352800$158.47$158.53$158.47$158.53700$159.22718
1614352860$158.45$158.5287$158.45$158.45562$159.224808
1614352920$158.33$158.3407$158.28$158.28702$159.220245
1614352980$158.20$158.40$158.20$158.40300$159.218227
1614353040$158.45$158.51$158.39$158.39913$159.213564
1614353100$158.27$158.462$158.27$158.462901$159.207556
1614353160$158.35$158.35$158.27$158.35600$159.204087
1614353220$158.42$158.42$158.01$158.021,400$159.193669
1614353280$158.02$158.12$157.86$157.9452,622$159.172199
1614353340$157.70$157.70$157.70$157.70100$159.171169
1614353400$157.78$157.84$157.75$157.79955$159.162376
1614353460$157.81$157.86$157.81$157.86550$159.156256
1614353520$157.77$157.86$157.7354$157.802,380$159.135819
1614353580$157.82$157.82$157.69$157.731,504$159.122461
1614353700$157.66$157.844$157.66$157.8151,602$159.107532
1614353760$157.65$157.69$157.511$157.5111,111$159.098015
1614353820$157.69$157.69$157.69$157.69400$159.091684
1614353880$157.81$157.81$157.81$157.81300$159.089909
1614353940$157.95$158.14$157.94$158.141,600$159.081172
1614354000$158.14$158.19$158.02$158.062,547$159.065289
1614354060$158.09$158.15$158.00$158.041,800$159.054121
1614354120$158.02$158.33$158.02$158.19991,434$159.046371
1614354180$158.21$158.36$158.21$158.341,891$159.038542
1614354240$158.31$158.3689$158.275$158.36891,067$159.033984
1614354300$158.41$158.53$158.27$158.271,878$159.026952
1614354360$158.26$158.4799$158.26$158.431,238$159.022791
1614354420$158.415$158.415$158.30$158.30420$159.020963
1614354480$158.2983$158.40$158.2983$158.341,113$159.016511
1614354540$158.23$158.34$158.23$158.341,300$159.011286
1614354600$158.34$158.38$158.26$158.26500$159.009181
1614354660$158.36$158.36$158.1299$158.1299875$159.005245
1614354720$158.1704$158.21$158.13$158.131,047$158.999991
1614354780$158.38$158.38$158.3501$158.381,100$158.996198
1614354840$158.23$158.23$158.1252$158.12522,219$158.986219
1614354900$158.18$158.19$158.10$158.101,229$158.98041
1614354960$158.12$158.27$158.09$158.271,500$158.973648
1614355020$158.23$158.23$158.0962$158.15950$158.969391
1614355080$158.24$158.24$158.16$158.16300$158.96758
1614355140$158.21$158.37$158.15$158.151,167$158.963248
1614355200$158.10$158.10$157.93$157.9685987$158.958505
1614355260$157.97$157.97$157.82$157.891,900$158.946159
1614355320$157.90$158.11$157.84$158.052,256$158.936265
1614355380$158.09$158.09$157.91$157.911,100$158.930464
1614355440$157.93$158.12$157.93$158.041,050$158.925835
1614355500$158.10$158.34$158.10$158.341,000$158.922309
1614355560$158.435$158.435$158.13$158.15467$158.9203
1614355620$158.13$158.17$157.98$157.981,445$158.914247
1614355680$158.05$158.17$157.94$157.94736$158.91086
1614355740$157.95$158.08$157.95$158.081,350$158.90438
1614355800$158.08$158.08$157.91$157.98700$158.901541
1614355860$157.81$157.86$157.75$157.782,450$158.888087
1614355920$157.91$157.91$157.78$157.881,500$158.880359
1614355980$157.94$158.03$157.94$157.992,200$158.870733
1614356040$157.90$158.09$157.90$158.03600$158.868122
1614356100$157.93$157.98$157.89$157.89600$158.865465
1614356160$157.82$157.82$157.73$157.731,301$158.857881
1614356220$157.80$157.82$157.76$157.76506$158.855335
1614356280$157.66$157.67$157.47$157.473,201$158.83574
1614356340$157.41$157.45$157.37$157.371,100$158.828389
1614356400$157.36$157.42$157.31$157.40749$158.823259
1614356460$157.42$157.42$157.14$157.141,600$158.811397
1614356520$157.16$157.34$157.14$157.21891,000$158.80421
1614356580$157.09$157.10$156.95$156.953,495$158.775467
1614356640$156.95$157.43$156.95$157.4311,333$158.695806
1614356700$157.55$157.55$157.34$157.34500$158.693472
1614356760$157.3286$157.3286$157.10$157.111,525$158.683612
1614356820$157.13$157.20$157.07$157.15432,881$158.663741
1614356880$157.04$157.07$156.7701$156.844,125$158.63298
1614356940$156.73$156.79$156.66$156.711,650$158.62127
1614357000$156.84$156.84$156.84$156.84100$158.620282
1614357120$157.06$157.1475$157.06$157.1475200$158.619189
1614357180$157.12$157.26$157.04$157.043,502$158.597995
1614357240$157.04$157.13$157.03$157.112,300$158.583517
1614357300$157.01$157.03$156.99$157.011,900$158.571021
1614357420$157.41$157.52$157.41$157.52200$158.570845
1614357480$157.66$157.69$157.43$157.43500$158.568832
1614357540$157.60$157.85$157.4401$157.4401700$158.566229
1614357600$157.54$157.72$157.54$157.72300$158.564885
1614357660$157.77$158.07$157.67$158.021,050$158.56261
1614357720$158.07$158.07$157.75$157.83281,035$158.559616
1614357780$157.95$157.95$157.66$157.66700$158.557444
1614357840$157.7921$157.7921$157.7921$157.7921102$158.557124
1614357900$157.605$157.605$157.605$157.605100$158.556563
1614357960$157.72$157.785$157.70$157.701,100$158.553158
1614358020$157.8359$157.8359$157.30$157.30820$158.55018
1614358080$157.45$157.80$157.425$157.802,500$158.541553
1614358140$157.635$157.83$157.51$157.511,200$158.538075
1614358200$157.585$157.585$157.585$157.585100$158.537736
1614358260$157.75$157.81$157.66$157.7951,300$158.533788
1614358320$157.66$157.795$157.66$157.795636$158.531709
1614358380$157.79$157.79$157.785$157.785400$158.530697
1614358440$157.79$157.79$157.51$157.511,120$158.526823
1614358500$157.5982$157.65$157.50$157.651,577$158.521269
1614358560$157.65$157.65$157.65$157.65100$158.5209
1614358620$157.6394$157.6394$157.47$157.47223$158.51997
1614358740$157.6106$157.65$157.54$157.542,082$158.512799
1614358860$157.72$157.72$157.72$157.72100$158.51257
1614358920$157.76$157.80$157.72$157.80400$158.511512
1614358980$157.84$157.84$157.84$157.84100$158.511095
1614359040$157.80$157.80$157.79$157.79300$158.510456
1614359100$157.75$157.77$157.68$157.68300$158.509417
1614359160$157.796$157.796$157.74$157.75300$158.508687
1614359280$157.7777$157.85$157.735$157.842,118$158.502819
1614359340$157.9232$158.00$157.92$158.001,400$158.500124
1614359460$158.08$158.08$158.08$158.08100$158.499926
1614359520$158.12$158.12$158.00$158.08600$158.498928
1614359580$158.04$158.04$158.04$158.04100$158.498748
1614359640$158.27$158.39$158.19$158.19500$158.498338
1614359700$158.20$158.20$158.20$158.20100$158.498229
1614359820$158.22$158.298$158.2001$158.2078540$158.497609
1614359880$158.20$158.23$158.20$158.231,050$158.49658
1614359940$158.24$158.24$158.24$158.24200$158.496393
1614360000$158.265$158.2839$158.265$158.2839255$158.496204
1614360120$158.29$158.29$158.29$158.29100$158.496127
1614360180$158.255$158.255$158.255$158.255100$158.496031
1614360240$158.195$158.332$158.195$158.332200$158.495824
1614360300$158.235$158.25$158.235$158.25300$158.495598
1614360360$158.27$158.32$158.21$158.32400$158.495176
1614360420$158.1326$158.27$158.1326$158.21300$158.494952
1614360480$158.22$158.22$158.22$158.22100$158.494849
1614360540$158.31$158.3899$158.20$158.341,718$158.494066
1614360600$158.22$158.22$158.22$158.22100$158.493942
1614360660$158.29$158.31$158.175$158.26540$158.493466
1614360720$158.25$158.32$158.235$158.30500$158.493089
1614360780$158.25$158.28$158.25$158.28300$158.492845
1614360840$158.40$158.40$158.25$158.34400$158.492595
1614360960$158.3104$158.39$158.30$158.305408$158.492367
1614361020$158.30$158.345$158.28$158.345650$158.49193
1614361080$158.45$158.45$158.45$158.45100$158.491878
1614361140$158.235$158.275$158.23$158.23300$158.491642
1614361200$158.29$158.325$158.29$158.325200$158.491521
1614361320$158.185$158.185$158.185$158.185100$158.491413
1614361500$158.32$158.32$158.32$158.32100$158.491344
1614361680$158.1321$158.34$158.1321$158.32388$158.490997
1614361740$158.275$158.43$158.275$158.43200$158.4909
1614361800$158.10$158.40$158.10$158.40200$158.49072
1614361860$158.33$158.34$158.2142$158.2142300$158.490521
1614361980$158.38$158.40$158.38$158.40200$158.49045
1614362040$158.31$158.31$158.31$158.31100$158.490386
1614362100$158.31$158.31$158.28$158.28200$158.490191
1614362160$158.40$158.40$158.18$158.18200$158.490097
1614362220$158.3732$158.3732$158.3732$158.3732116$158.490056
1614362400$158.17$158.18$157.91$158.153,304$158.484804
1614362460$158.274$158.274$157.91$157.91600$158.483845
1614362520$157.92$157.92$157.76$157.76500$158.482861
1614362580$157.905$157.905$157.905$157.905200$158.482466
1614362640$158.05$158.09$157.74$157.993,100$158.476801
1614362700$158.08$158.08$157.8981$157.8981202$158.476461
1614362760$157.8782$157.9241$157.8782$157.9241795$158.474914
1614362820$158.09$158.23$158.06$158.23300$158.474547
1614362880$158.10$158.10$158.09$158.09200$158.474294
1614363000$158.0041$158.18$158.00$158.0952,679$158.470824
1614363060$158.095$158.095$158.095$158.095100$158.470739
1614363240$158.39$158.3962$158.39$158.3962200$158.470662
1614363300$158.47$158.47$158.26$158.26450$158.470493
1614363540$158.44$158.44$158.44$158.44100$158.470485
1614363600$158.50$158.50$158.415$158.45800$158.470437
1614363840$158.62$158.62$158.55$158.55264$158.470547
1614363960$158.59$158.59$158.47$158.501,053$158.470741
1614364020$158.4423$158.63$158.4423$158.52833$158.470815
1614364140$158.44$158.44$158.44$158.44100$158.470799
1614364260$158.52$158.52$158.52$158.52200$158.470837
1614364560$158.36$158.36$158.22$158.24500$158.470488
1614364620$158.312$158.312$158.21$158.281,448$158.469513
1614364680$158.20$158.205$158.09$158.091,400$158.468226
1614364740$158.10$158.15$158.08$158.15993$158.467065
1614364800$158.13$158.15$158.01$158.017,075$158.4584
1614364860$158.08$158.08$158.08$158.083,000$158.454803
1614364920$158.01$158.08$158.01$158.012,504$158.451293
1614364980$158.01$158.01$157.94$158.011,019$158.4499
1614365040$158.015$158.33$158.015$158.29922$158.449347
1614365100$158.32$158.33$158.32$158.33400$158.449181
1614365160$158.27$158.27$158.18$158.18500$158.448787
1614365220$158.12$158.12$158.00$158.00200$158.448532
1614365280$157.80$157.925$157.68$157.781,349$158.445864
1614365340$157.62$157.98$157.62$157.98835$158.444208
1614365400$158.00$158.00$157.81$157.81306$158.443672
1614365460$157.95$157.95$157.95$157.95100$158.443505
1614365580$157.94$157.94$157.94$157.94100$158.443358
1614365640$158.01$158.01$158.01$158.01100$158.44319
1614365700$158.11$158.11$158.0534$158.0534302$158.442873
1614365760$157.9978$158.15$157.9978$158.15300$158.442489
1614365880$158.26$158.28$158.17$158.171,000$158.441825
1614365940$158.17$158.18$158.0883$158.0883654$158.441241
1614366000$158.15$158.15$158.0752$158.13759$158.440496
1614366120$158.16$158.16$158.16$158.16100$158.440372
1614366180$158.00$158.02$157.99$158.02300$158.440007
1614366240$157.8543$157.8543$157.84$157.84293$158.43933
1614366300$157.97$157.97$157.925$157.925200$158.439131
1614366420$158.06$158.06$158.06$158.06100$158.439046
1614366480$158.1929$158.1929$158.1929$158.1929100$158.438949
1614366540$158.07$158.07$158.00$158.00210$158.438721
1614366600$157.975$158.10$157.975$158.095400$158.438222
1614366660$157.9185$158.18$157.9185$158.17602$158.437574
1614366720$158.07$158.14$158.07$158.10813$158.436734
1614366780$158.10$158.10$157.94$158.021,852$158.43422
1614366960$157.95$157.95$157.95$157.95100$158.434011
1614367020$157.93$157.93$157.83$157.921,000$158.432339
1614367140$157.81$157.85$157.805$157.85700$158.431036
1614367260$157.78$157.80$157.70$157.701,250$158.428591
1614367320$157.79$157.91$157.79$157.91300$158.428111
1614367380$157.93$158.085$157.86$158.044,035$158.422758
1614367440$157.99$158.01$157.93$157.992,000$158.420203
1614367500$157.98$158.135$157.98$158.092,209$158.417907
1614367560$158.025$158.07$157.97$158.07800$158.416923
1614367620$158.0713$158.0713$158.0713$158.0713105$158.4168
1614367680$158.04$158.11$158.025$158.11718$158.416129
1614367740$158.02$158.08$158.02$158.08600$158.415452
1614367800$157.99$157.99$157.85$157.952,275$158.412176
1614367860$158.04$158.04$158.01$158.02500$158.411635
1614367920$158.00$158.03$158.00$158.03500$158.411068
1614368040$158.09$158.09$158.09$158.09100$158.410941
1614368100$158.16$158.16$158.16$158.16320$158.410744
1614368160$158.10$158.135$158.10$158.135200$158.410565
1614368220$158.13$158.13$158.13$158.131,000$158.409731
1614368280$158.085$158.085$158.085$158.085114$158.409644
1614368340$158.03$158.085$158.03$158.085500$158.409153
1614368400$158.015$158.015$158.015$158.015100$158.40904
1614368460$158.08$158.20$158.08$158.201,171$158.407975
1614368520$158.08$158.13$158.08$158.095300$158.407702
1614368640$157.95$158.00$157.88$157.962,400$158.404601
1614368700$158.05$158.12$158.05$158.0752,381$158.402473
1614368760$158.075$158.08$158.075$158.08200$158.402246
1614368820$158.08$158.11$158.08$158.11400$158.401932
1614368880$158.18$158.22$158.11$158.201,898$158.400631
1614368940$158.0477$158.0477$158.0477$158.0477190$158.400495
1614369000$158.04$158.04$157.96$158.001,520$158.398717
1614369060$157.985$158.08$157.985$158.08933$158.39775
1614369120$157.93$157.93$157.93$157.93120$158.397619
1614369180$158.01$158.01$157.99$157.993,032$158.394366
1614369300$157.92$157.965$157.89$157.89910$158.393171
1614369360$157.92$157.92$157.82$157.82300$158.392708
1614369420$157.8812$157.94$157.8812$157.94455$158.392086
1614369480$157.98$157.98$157.9412$157.9412354$158.391721
1614369540$157.92$157.92$157.92$157.92200$158.391415
1614369660$157.98$157.98$157.98$157.98100$158.391351
1614369720$158.0799$158.08$158.0799$158.08300$158.391065
1614369780$158.04$158.11$158.04$158.111,101$158.390147
1614369840$158.06$158.06$158.06$158.06175$158.390017
1614369900$158.07$158.15$158.07$158.145713$158.389401
1614370020$158.17$158.21$158.1675$158.1675575$158.389113
1614370080$158.20$158.2604$158.03$158.052,435$158.387563
1614370140$158.04$158.09$158.01$158.011,400$158.38622
1614370200$158.04$158.12$158.04$158.12400$158.385862
1614370260$158.12$158.12$158.12$158.12125$158.38579
1614370320$158.12$158.12$158.12$158.12100$158.385711
1614370380$158.1399$158.14$158.075$158.0751,071$158.384887
1614370440$158.01$158.01$157.995$158.00964$158.383944
1614370500$158.04$158.12$158.04$158.121,017$158.38317
1614370560$158.1017$158.11$158.1017$158.1044675$158.382663
1614370620$158.10$158.12$157.975$158.022,185$158.380763
1614370680$158.00$158.13$158.00$158.085965$158.380024
1614370740$158.065$158.35$158.01$158.23758,700$158.375875
1614370800$158.25$158.25$158.24$158.24200$158.375796
1614370860$158.26$158.26$158.19$158.20500$158.375594
1614370920$158.19$158.20$157.97$157.974,000$158.37253
1614370980$157.985$158.00$157.985$158.00400$158.372146
1614371040$158.04$158.08$157.88$157.94252,675$158.369519
1614371100$157.93$157.93$157.81$157.822,521$158.366203
1614371160$157.89$157.95$157.89$157.95300$158.36597
1614371220$157.86$157.86$157.84$157.84200$158.365704
1614371280$157.84$157.84$157.84$157.84100$158.365595
1614371340$157.80$157.83$157.65$157.652,400$158.361709
1614371400$157.66$157.78$157.52$157.5352,000$158.358223
1614371460$157.55$157.63$157.54$157.61800$158.356704
1614371520$157.78$157.78$157.65$157.65400$158.356084
1614371580$157.686$157.78$157.64$157.70905$158.354564
1614371640$157.6945$157.6945$157.64$157.64900$158.352777
1614371700$157.59$157.63$157.53$157.631,000$158.351125
1614371760$157.54$157.652$157.54$157.652350$158.350502
1614371820$157.62$157.64$157.62$157.64200$158.350126
1614371880$157.62$157.62$157.62$157.62100$158.349937
1614371940$157.68$157.75$157.68$157.75400$158.349368
1614372000$157.75$157.755$157.726$157.726834$158.348076
1614372060$157.77$157.77$157.77$157.77100$158.348004
1614372120$157.78$157.95$157.78$157.901,754$158.345996
1614372180$157.93$158.06$157.93$158.06600$158.345499
1614372240$158.00$158.05$157.94$157.995,624$158.340507
1614372300$157.985$158.085$157.95$158.085800$158.339807
1614372360$158.15$158.2327$158.11$158.113,800$158.338216
1614372420$158.19$158.28$158.16$158.163,448$158.337091
1614372480$158.17$158.17$158.17$158.17200$158.337014
1614372540$158.27$158.29$158.19$158.2272818$158.336858
1614372600$158.15$158.195$158.07$158.143,100$158.335308
1614372660$158.13$158.13$157.94$157.9851,597$158.334093
1614372720$158.03$158.0341$157.985$157.991,026$158.333334
1614372780$157.99$157.995$157.89$157.9956,104$158.328034
1614372840$158.01$158.01$157.80$157.802,613$158.325539
1614372900$157.81$157.83$157.69$157.7352,547$158.322299
1614372960$157.77$157.96$157.77$157.85950$158.321238
1614373020$157.83$157.84$157.75$157.821,598$158.319113
1614373080$157.75$157.77$157.63$157.663,776$158.314332
1614373140$157.76$157.76$157.46$157.749,100$158.300132
1614373200$157.74$157.74$157.74$157.7412,017$158.285457