DEO Historical Intraday Prices

One-Minute OHLCV Data From April 30, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619787720$181.16$181.16$181.16$181.16100$181.159723
1619789100$181.36$181.36$181.36$181.36300$181.228737
1619789340$181.36$181.42$181.36$181.421,700$181.338054
1619789400$181.48$181.64$181.48$181.576,227$181.550096
1619789460$181.57$181.73$181.57$181.621,700$181.566549
1619789520$181.54$181.62$181.54$181.62400$181.568589
1619789640$181.73$181.73$181.70$181.70500$181.576917
1619789700$181.69$181.69$181.60$181.601,050$181.585851
1619789760$181.52$181.52$181.52$181.52100$181.585202
1619789820$181.50$181.57$181.50$181.571,000$181.580648
1619789880$181.56$181.58$181.44$181.4951,700$181.572737
1619789940$181.59$181.60$181.59$181.60300$181.57328
1619790000$181.61$181.76$181.61$181.6913496$181.577508
1619790060$181.69$181.73$181.65$181.651,100$181.585736
1619790180$181.71$181.85$181.71$181.772,275$181.608
1619790240$181.79$181.79$181.79$181.79100$181.609419
1619790300$181.81$181.83$181.77$181.83800$181.61817
1619790360$181.88$181.88$181.88$181.88100$181.620475
1619790420$181.86$181.86$181.86$181.86300$181.623415
1619790480$181.89$181.94$181.88$181.912,083$181.65249
1619790540$181.91$181.91$181.83$181.83200$181.654752
1619790600$181.72$181.74$181.72$181.73500$181.656474
1619790660$181.74$181.74$181.72$181.72300$181.657822
1619790780$181.64$181.65$181.595$181.595735$181.655896
1619790840$181.50$181.5028$181.4594$181.50282,214$181.639352
1619790900$181.50$181.50$181.48$181.48300$181.637291
1619790960$181.51$181.51$181.46$181.46500$181.63438
1619791020$181.52$181.52$181.40$181.40300$181.632501
1619791080$181.40$181.40$181.35$181.351,119$181.618985
1619791140$181.35$181.42$181.35$181.40600$181.616027
1619791200$181.39$181.40$181.29$181.29300$181.613214
1619791260$181.36$181.36$181.36$181.36100$181.61173
1619791320$181.35$181.35$181.33$181.33300$181.607965
1619791380$181.32$181.32$181.29$181.29200$181.606701
1619791440$181.26$181.42$181.26$181.39500$181.602817
1619791500$181.36$181.37$181.1989$181.1989920$181.593902
1619791560$181.24$181.24$181.15$181.15200$181.591399
1619791620$181.18$181.18$181.18$181.18100$181.583513
1619791680$181.06$181.06$181.00$181.00500$181.578918
1619791740$180.948$180.948$180.948$180.948106$181.578248
1619791800$180.84$180.84$180.84$180.84100$181.57583
1619791860$180.86$180.86$180.81$180.81300$181.56852
1619791920$180.70$180.70$180.64$180.64400$181.557149
1619791980$180.62$180.67$180.62$180.67592$181.537589
1619792100$180.6831$180.8413$180.6831$180.8413858$181.520127
1619792160$180.87$180.87$180.83$180.83400$181.51098
1619792220$180.84$180.84$180.84$180.84100$181.507667
1619792280$180.825$180.87$180.825$180.87200$181.504548
1619792340$180.91$180.93$180.91$180.93300$181.49897
1619792400$180.97$181.03$180.97$180.97700$181.489112
1619792460$180.90$180.9599$180.88$180.9091806$181.476769
1619792520$180.85$181.04$180.85$181.001,244$181.45924
1619792580$181.06$181.145$181.03$181.1452,720$181.434604
1619792640$181.239$181.24$181.04$181.082,418$181.416345
1619792700$181.04$181.04$181.04$181.04102$181.415265
1619792820$181.135$181.135$181.135$181.135166$181.414968
1619792880$181.19$181.19$181.19$181.19100$181.414004
1619792940$181.335$181.335$181.30$181.30275$181.41375
1619793000$181.17$181.17$181.17$181.17200$181.412613
1619793060$181.12$181.20$181.12$181.20755$181.408398
1619793180$181.1498$181.1498$181.03$181.03408$181.406004
1619793240$181.02$181.09$181.02$181.09614$181.400662
1619793300$181.12$181.17$181.12$181.17200$181.399694
1619793360$181.18$181.18$180.97$181.031,800$181.388288
1619793420$181.00$181.00$180.95$181.00782$181.381714
1619793480$180.92$180.92$180.841$180.891,525$181.365067
1619793540$180.91$180.91$180.91$180.91200$181.363295
1619793600$180.90$180.98$180.8648$180.901,628$181.349441
1619793660$180.98$180.98$180.82$180.82600$181.341597
1619793720$180.85$180.85$180.85$180.85100$181.342433
1619793780$180.82$180.82$180.82$180.82400$181.338614
1619793840$180.89$180.9144$180.89$180.9144236$181.336931
1619793900$180.86$180.86$180.83$180.86600$181.331362
1619793960$180.81$180.85$180.81$180.81800$181.323213
1619794080$180.76$180.82$180.76$180.82719$181.316099
1619794200$180.85$180.85$180.85$180.85111$181.315682
1619794320$180.82$180.82$180.78$180.79408$181.311836
1619794440$180.75$180.76$180.75$180.76200$181.309559
1619794500$180.76$180.91$180.76$180.91350$181.306924
1619794560$180.90$180.93$180.90$180.93300$181.304777
1619794620$180.96$180.96$180.931$180.931495$181.301439
1619794680$180.95$181.07$180.89$181.07815$181.297188
1619794740$181.07$181.07$181.02$181.05996$181.293023
1619794800$180.96$180.96$180.96$180.96400$181.290432
1619794860$180.89$180.99$180.78$180.913,530$181.267765
1619794920$180.81$180.85$180.805$180.805600$181.263633
1619794980$180.81$180.83$180.80$180.80780$181.257829
1619795040$180.697$180.70$180.697$180.70489$181.252949
1619795100$180.75$180.82$180.75$180.751,416$181.242522
1619795220$180.705$180.705$180.705$180.705129$181.242027
1619795280$180.80$180.80$180.66$180.671,444$181.230274
1619795340$180.72$180.72$180.48$180.482,899$181.202791
1619795400$180.5334$180.55$180.47$180.513,895$181.165033
1619795460$180.43$180.51$180.43$180.461,300$181.152975
1619795520$180.47$180.52$180.47$180.47600$181.147632
1619795580$180.50$180.57$180.44$180.443,077$181.123187
1619795640$180.49$180.49$180.45$180.451,200$181.112987
1619795700$180.40$180.40$180.28$180.281,728$181.09697
1619795760$180.13$180.14$180.02$180.091,200$181.082124
1619795820$180.11$180.12$180.08$180.09700$181.072968
1619795880$180.07$180.30$180.02$180.166,655$181.005222
1619795940$180.14$180.15$180.14$180.15700$180.998503
1619796000$180.15$180.15$180.08$180.08300$180.9955
1619796060$180.14$180.16$180.14$180.16903$180.986376
1619796180$180.30$180.30$180.30$180.30100$180.985746
1619796240$180.13$180.13$180.09$180.11400$180.982603
1619796300$180.10$180.15$179.99$180.051,809$180.964972
1619796360$179.98$180.01$179.89$179.891,200$180.951953
1619796420$179.85$179.85$179.76$179.79063,876$180.907385
1619796480$179.80$179.82$179.77$179.771,958$180.885933
1619796540$179.72$179.80$179.64$179.801,127$180.8728
1619796660$179.77$179.77$179.77$179.77100$180.871847
1619796720$179.811$179.84$179.811$179.831,112$180.859645
1619796780$179.8907$179.8907$179.67$179.693,447$180.823078
1619796840$179.69$179.69$179.62$179.652,010$180.801064
1619797020$179.915$179.915$179.915$179.915694$180.795616
1619797260$180.0523$180.0523$179.945$179.945200$180.793873
1619797500$179.9776$179.9776$179.9693$179.9693617$180.789295
1619797560$179.95$179.965$179.93$179.965842$180.783453
1619797620$179.93$179.98$179.93$179.931,029$180.775041
1619797860$179.96$179.96$179.8001$179.95300$180.773495
1619797920$179.91$179.91$179.91$179.91100$180.772693
1619797980$179.96$179.96$179.88$179.88200$180.770913
1619798040$179.86$179.95$179.85$179.95435$180.767366
1619798160$180.01$180.03$180.01$180.03467$180.76468
1619798280$180.205$180.239$180.13$180.13475$180.762306
1619798520$180.16$180.16$180.06$180.06400$180.759695
1619798580$180.115$180.115$180.115$180.115517$180.756212
1619798760$180.12$180.14$180.12$180.14200$180.75607
1619798940$180.09$180.09$180.09$180.09100$180.755524
1619799060$180.08$180.08$180.08$180.08100$180.754213
1619799120$180.00$180.00$180.00$180.00100$180.752985
1619799180$180.05$180.05$180.00$180.00200$180.752752
1619799240$180.0239$180.0239$180.0239$180.02396,944$180.711453
1619799300$180.07$180.07$180.07$180.07128$180.710884
1619799420$179.8918$179.8918$179.8918$179.8918104$180.710235
1619799600$180.111$180.111$180.111$180.111233$180.70844
1619799660$180.27$180.28$180.27$180.28400$180.70729
1619799720$180.235$180.235$180.2244$180.2244460$180.705828
1619799780$180.30$180.30$180.30$180.30125$180.705495
1619800080$180.245$180.245$180.245$180.245273$180.704337
1619800200$180.30$180.30$180.22$180.22312$180.70306
1619800320$180.22$180.22$180.07$180.071,508$180.696843
1619800380$180.01$180.01$180.01$180.01100$180.696566
1619800500$180.07$180.14$180.07$180.14200$180.695758
1619800620$180.04$180.09$179.99$180.09951$180.69068
1619800740$179.9221$179.9221$179.9221$179.9221250$180.688977
1619800860$180.00$180.00$180.00$180.00100$180.688414
1619800980$180.08$180.08$180.025$180.055463$180.686351
1619801100$180.08$180.10$180.05$180.101,437$180.679043
1619801340$179.94$179.94$179.94$179.94100$180.679086
1619801520$180.071$180.071$180.071$180.071128$180.678485
1619801580$180.01$180.01$180.01$180.01100$180.67803
1619801640$179.99$180.00$179.87$179.871,600$180.669057
1619801700$179.85$179.85$179.81$179.83600$180.665321
1619801760$179.81$179.88$179.77$179.88800$180.659955
1619801820$179.895$179.895$179.895$179.895100$180.660125
1619802240$179.73$179.73$179.73$179.73100$180.65912
1619802300$179.78$179.80$179.72$179.72638$180.654321
1619802360$179.67$179.67$179.67$179.67100$180.65378
1619802480$179.61$179.61$179.61$179.61100$180.653505
1619802660$179.655$179.655$179.54$179.54745$180.64781
1619802960$179.545$179.545$179.545$179.545100$180.64687
1619803020$179.635$179.64$179.6093$179.6093800$180.640563
1619803140$179.59$179.59$179.59$179.59100$180.640155
1619803260$179.53$179.53$179.375$179.42738$180.633984
1619803320$179.52$179.54$179.515$179.515400$180.630644
1619803380$179.475$179.475$179.475$179.475100$180.6295
1619803740$179.53$179.60$179.53$179.60400$180.626468
1619803800$179.62$179.67$179.5516$179.5516800$180.620752
1619803920$179.71$179.78$179.68$179.70500$180.617606
1619803980$179.79$179.79$179.79$179.79108$180.616999
1619804040$179.79$179.79$179.69$179.72903$180.611045
1619804160$179.685$179.685$179.685$179.685100$180.61004
1619804220$179.685$179.685$179.685$179.685175$180.609123
1619804340$179.60$179.63$179.60$179.63200$180.607603
1619804400$179.66$179.67$179.62$179.67600$180.603776
1619804520$179.59$179.59$179.58$179.58600$180.597917
1619804760$179.48$179.52$179.48$179.52300$180.596801
1619804820$179.40$179.40$179.38$179.38200$180.595387
1619804940$179.38$179.38$179.38$179.38100$180.594522
1619805060$179.29$179.39$179.29$179.36751$180.587816
1619805120$179.47$179.47$179.47$179.47300$180.585139
1619805180$179.33$179.33$179.33$179.33100$180.583716
1619805240$179.40$179.40$179.40$179.40100$180.582874
1619805300$179.26$179.26$179.26$179.26300$180.580502
1619805360$179.295$179.295$179.295$179.295100$180.579808
1619805540$179.3122$179.3122$179.3122$179.3122250$180.577661
1619805720$179.415$179.42$179.41$179.41500$180.573879
1619805900$179.3367$179.49$179.3367$179.49451$180.569689
1619806020$179.32$179.32$179.32$179.32200$180.568197
1619806080$179.4456$179.4456$179.4456$179.4456100$180.56746
1619806200$179.43$179.43$179.41$179.41200$180.565603
1619806260$179.42$179.42$179.42$179.42100$180.564909
1619806320$179.289$179.289$179.289$179.289134$180.561972
1619806380$179.319$179.319$179.319$179.319112$180.561393
1619806440$179.3164$179.385$179.3164$179.385240$180.561196
1619806500$179.45$179.47$179.45$179.47300$180.557814
1619806560$179.5724$179.5735$179.56$179.56507$180.554679
1619806680$179.495$179.495$179.495$179.495103$180.554764
1619806740$179.495$179.495$179.495$179.495100$180.553591
1619806800$179.55$179.55$179.55$179.55100$180.552966
1619806860$179.41$179.41$179.41$179.41558$180.548574
1619806920$179.34$179.34$179.34$179.34100$180.547716
1619807040$179.52$179.52$179.52$179.52100$180.546949
1619807160$179.51$179.53$179.51$179.53266$180.544514
1619807280$179.53$179.625$179.53$179.6251,020$180.538887
1619807340$179.80$179.80$179.67$179.67308$180.537261
1619807580$179.62$179.62$179.62$179.62108$180.535406
1619807820$179.56$179.67$179.56$179.67200$180.535357
1619808000$179.5243$179.5243$179.5243$179.5243300$180.533221
1619808120$179.68$179.68$179.645$179.645300$180.531591
1619808180$179.70$179.70$179.70$179.70120$180.530922
1619808300$179.70$179.745$179.58$179.581,800$180.520866
1619808360$179.53$179.53$179.52$179.52200$180.518418
1619808540$179.51$179.5501$179.51$179.5501200$180.517851
1619808600$179.61$179.61$179.61$179.61100$180.517645
1619808660$179.565$179.565$179.565$179.565200$180.515818
1619808720$179.61$179.61$179.61$179.61100$180.515521
1619808780$179.5627$179.61$179.5627$179.61220$180.514078
1619808960$179.58$179.58$179.58$179.58200$180.512749
1619809020$179.57$179.57$179.56$179.56200$180.511224
1619809200$179.53$179.58$179.53$179.531,012$180.505552
1619809380$179.48$179.48$179.46$179.46700$180.499532
1619809440$179.435$179.44$179.38$179.38500$180.497413
1619809500$179.355$179.355$179.355$179.355137$180.49648
1619809740$179.295$179.35$179.295$179.35238$180.493682
1619809800$179.33$179.33$179.33$179.33111$180.493396
1619809860$179.28$179.40$179.28$179.36800$180.48807
1619809920$179.41$179.41$179.41$179.41100$180.485918
1619809980$179.35$179.35$179.35$179.35124$180.485894
1619810100$179.24$179.30$179.24$179.30400$180.482118
1619810400$179.37$179.37$179.37$179.37100$180.481963
1619810520$179.47$179.50$179.46$179.48704$180.477497
1619810580$179.49$179.52$179.48$179.501,513$180.467824
1619810700$179.455$179.455$179.455$179.455100$180.467776
1619810820$179.53$179.54$179.495$179.495821$180.4634
1619810880$179.50$179.50$179.50$179.50100$180.462631
1619810940$179.505$179.505$179.505$179.505100$180.462195
1619811000$179.52$179.57$179.52$179.535300$180.46055
1619811060$179.57$179.57$179.545$179.545200$180.459426
1619811120$179.56$179.56$179.545$179.545248$180.458039
1619811180$179.545$179.545$179.38$179.381,406$180.449365
1619811240$179.40$179.40$179.40$179.40100$180.448113
1619811300$179.40$179.47$179.40$179.47800$180.443991
1619811360$179.505$179.55$179.505$179.55400$180.441885
1619811420$179.505$179.55$179.505$179.55200$180.440021
1619811480$179.474$179.474$179.474$179.474145$180.439575
1619811540$179.46$179.46$179.46$179.46380$180.436269
1619811600$179.465$179.465$179.465$179.465300$180.435912
1619811660$179.47$179.47$179.4301$179.442,521$180.421294
1619811720$179.50$179.50$179.43$179.441,267$180.413981
1619811780$179.4205$179.479$179.4205$179.445313$180.412277
1619811840$179.41$179.42$179.36$179.362,200$180.398157
1619811900$179.35$179.35$179.315$179.34451,166$180.392011
1619811960$179.28$179.28$179.24$179.24700$180.386888
1619812020$179.305$179.31$179.255$179.3052,385$180.37257
1619812080$179.305$179.47$179.28$179.4251,968$180.361683
1619812140$179.53$179.53$179.46$179.46200$180.360532
1619812200$179.45$179.45$179.40$179.445514$180.357326
1619812260$179.39$179.40$179.32$179.3751,343$180.350645
1619812320$179.33$179.36$179.33$179.36200$180.349381
1619812380$179.365$179.39$179.24$179.281,480$180.340867
1619812440$179.25$179.30$179.25$179.251464$180.338193
1619812500$179.30$179.445$179.30$179.432,131$180.327279
1619812560$179.445$179.445$179.32$179.3211,824$180.317739
1619812620$179.34$179.42$179.34$179.381,000$180.311729
1619812680$179.395$179.44$179.395$179.402,053$180.302961
1619812740$179.39$179.41$179.32$179.413,781$180.284441
1619812800$179.35$179.35$179.35$179.356,569$180.248845