DEO Historical Intraday Prices

One-Minute OHLCV Data From July 1, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625134920$191.00$191.00$191.00$191.00100$191.143076
1625137920$190.99$190.99$190.98$190.98200$190.978197
1625138400$191.16$191.16$191.16$191.16300$191.050437
1625142600$191.77$191.77$191.76$191.76200$191.211002
1625143980$191.52$191.52$191.52$191.52100$191.239934
1625144700$191.63$191.63$191.63$191.63100$191.274467
1625145600$192.09$192.09$192.09$192.09300$191.440563
1625146140$191.85$191.85$191.74$191.742,507$191.674658
1625146200$191.72$192.045$191.72$192.047,045$191.736786
1625146260$191.94$192.02$191.94$191.961,107$191.770019
1625146320$192.03$192.10$192.03$192.101,666$191.819978
1625146380$192.34$192.36$192.34$192.36300$191.834271
1625146440$192.40$192.40$192.40$192.40100$191.842447
1625146500$192.47$192.58$192.47$192.571,710$191.940757
1625146560$192.48$192.48$192.41$192.421,621$192.003604
1625146620$192.46$192.61$192.46$192.611,500$192.057393
1625146680$192.64$192.66$192.6264$192.65460$192.078301
1625146740$192.68$192.68$192.55$192.581,100$192.108575
1625146860$192.54$192.54$192.5063$192.51600$192.123517
1625147040$192.64$192.66$192.60$192.631,821$192.172017
1625147100$192.64$192.64$192.61$192.61285$192.178862
1625147220$192.63$192.63$192.63$192.63300$192.187532
1625147280$192.64$192.70$192.59$192.701,400$192.218338
1625147340$192.58$192.58$192.58$192.58100$192.219162
1625147400$192.63$192.63$192.55$192.55400$192.224739
1625147460$192.56$192.69$192.55$192.571,394$192.246214
1625147520$192.65$192.65$192.63$192.651,050$192.264225
1625147580$192.70$192.83$192.70$192.83700$192.277486
1625147640$192.91$192.91$192.84$192.84700$192.293651
1625147700$192.74$192.77$192.74$192.74530$192.303623
1625147760$192.85$192.97$192.85$192.97375$192.311539
1625147820$193.01$193.05$192.95$192.95900$192.334841
1625147940$192.96$192.96$192.96$192.96100$192.337012
1625148060$193.09$193.09$193.09$193.09100$192.339579
1625148120$193.19$193.25$193.17$193.25500$192.355442
1625148180$193.2298$193.24$193.2298$193.24400$192.367683
1625148300$193.20$193.31$193.16$193.303,054$192.452507
1625148360$193.38$193.38$193.28$193.30700$192.470596
1625148420$193.22$193.22$193.18$193.18400$192.481414
1625148540$193.165$193.165$193.15$193.15200$192.483129
1625148600$193.14$193.14$193.10$193.14600$192.495104
1625148660$193.11$193.11$193.01$193.01636$192.505857
1625148720$193.0004$193.01$193.0004$193.01256$192.509433
1625148780$192.97$192.97$192.97$192.97100$192.510788
1625148840$192.99$192.99$192.964$192.964200$192.514962
1625148900$193.06$193.06$193.06$193.06100$192.516825
1625148960$193.00$193.01$192.96$193.011,001$192.528317
1625149020$192.97$192.97$192.88$192.93300$192.531873
1625149080$192.965$192.965$192.965$192.965100$192.532843
1625149140$192.91$192.91$192.91$192.91200$192.535528
1625149200$192.79$192.79$192.75$192.75600$192.539001
1625149260$192.69$192.69$192.69$192.69100$192.539209
1625149320$192.69$192.77$192.69$192.77500$192.541966
1625149380$192.90$192.90$192.90$192.90200$192.543545
1625149440$192.8475$192.87$192.84$192.841,130$192.5524
1625149500$192.74$192.77$192.584$192.5841,812$192.55869
1625149560$192.54$192.60$192.50$192.501,800$192.558367
1625149620$192.56$192.56$192.56$192.56100$192.558338
1625149680$192.5589$192.5589$192.5589$192.5589211$192.55836
1625149740$192.51$192.51$192.51$192.51100$192.558222
1625149800$192.45$192.45$192.45$192.45100$192.558007
1625149860$192.44$192.44$192.44$192.44100$192.557492
1625149920$192.37$192.37$192.36$192.36608$192.554686
1625149980$192.44$192.45$192.44$192.45560$192.553497
1625150040$192.49$192.55$192.49$192.55400$192.553189
1625150100$192.425$192.425$192.425$192.425203$192.5523
1625150220$192.40$192.44$192.40$192.42910$192.550164
1625150280$192.37$192.37$192.37$192.37100$192.549573
1625150340$192.335$192.335$192.335$192.335107$192.549267
1625150400$192.36$192.45$192.36$192.441,051$192.545658
1625150460$192.46$192.48$192.4368$192.4368606$192.544591
1625150520$192.43$192.43$192.43$192.43100$192.544076
1625150580$192.425$192.425$192.425$192.425162$192.543898
1625150820$192.69$192.77$192.66$192.761,759$192.549927
1625150940$192.68$192.68$192.68$192.68285$192.550844
1625151000$192.61$192.61$192.56$192.56518$192.550992
1625151060$192.57$192.57$192.5267$192.5267236$192.550963
1625151120$192.59$192.59$192.59$192.59300$192.551237
1625151180$192.55$192.56$192.49$192.49549$192.551019
1625151240$192.62$192.62$192.62$192.62300$192.551459
1625151300$192.60$192.60$192.55$192.55500$192.551637
1625151360$192.57$192.57$192.57$192.57100$192.551756
1625151420$192.55$192.55$192.52$192.53400$192.55145
1625151480$192.60$192.60$192.60$192.60100$192.551469
1625151540$192.48$192.48$192.48$192.48100$192.551441
1625151600$192.50$192.50$192.50$192.50126$192.551173
1625151660$192.47$192.47$192.38$192.38830$192.548992
1625151720$192.40$192.42$192.38$192.38523$192.547645
1625151840$192.26$192.28$192.26$192.28200$192.546301
1625151900$192.34$192.39$192.34$192.39600$192.544542
1625151960$192.39$192.39$192.21$192.21200$192.543641
1625152020$192.16$192.19$192.16$192.19300$192.541111
1625152080$192.24$192.24$192.24$192.24100$192.54099
1625152200$192.17$192.17$192.17$192.17174$192.539606
1625152260$192.18$192.18$192.18$192.18100$192.539176
1625152320$192.08$192.08$192.08$192.08100$192.538478
1625152440$192.03$192.07$192.03$192.04900$192.529978
1625152500$192.11$192.11$192.11$192.11100$192.529494
1625152560$192.10$192.1254$192.05$192.071,570$192.517891
1625152680$192.07$192.11$192.05$192.10700$192.512944
1625152740$191.9786$191.9786$191.9786$191.9786170$192.511328
1625152800$191.98$192.05$191.98$192.05200$192.509848
1625152860$192.10$192.12$192.10$192.11590$192.505236
1625152980$192.11$192.12$192.09$192.09796$192.500795
1625153040$192.07$192.07$192.07$192.07119$192.499905
1625153100$192.15$192.15$192.09$192.09500$192.496159
1625153160$192.17$192.17$192.17$192.17100$192.495519
1625153220$192.06$192.06$192.05$192.05500$192.492404
1625153280$192.18$192.18$192.18$192.18100$192.492112
1625153340$192.19$192.42$192.19$192.42800$192.488993
1625153400$192.425$192.425$192.425$192.425167$192.488824
1625153580$192.51$192.52$192.49$192.501,898$192.489607
1625153640$192.60$192.60$192.60$192.60100$192.490011
1625153700$192.2431$192.2431$192.2431$192.2431150$192.489212
1625153760$192.62$192.62$192.515$192.5151,116$192.489744
1625153820$192.66$192.66$192.65$192.65200$192.490298
1625153880$192.65$192.71$192.65$192.71200$192.490864
1625153940$192.71$192.71$192.62$192.63705$192.492449
1625154000$192.695$192.695$192.695$192.695100$192.492811
1625154060$192.80$192.80$192.80$192.80200$192.493839
1625154300$192.6795$192.6795$192.6795$192.6795255$192.494345
1625155020$192.63$192.63$192.61$192.62700$192.495731
1625155500$192.705$192.705$192.705$192.705100$192.496074
1625155560$192.705$192.705$192.705$192.705139$192.496395
1625155620$192.74$192.74$192.74$192.74100$192.496726
1625155980$192.61$192.61$192.61$192.61200$192.497045
1625156280$192.51$192.56$192.51$192.535700$192.497284
1625156460$192.46$192.46$192.46$192.46100$192.497156
1625157000$192.50$192.6276$192.49$192.49832$192.497321
1625157240$192.4757$192.4757$192.4757$192.4757232$192.497272
1625157420$192.37$192.39$192.37$192.39201$192.496909
1625157480$192.3404$192.3404$192.3404$192.3404150$192.496637
1625157540$192.335$192.335$192.232$192.252,636$192.488727
1625157600$192.26$192.26$192.26$192.26100$192.488388
1625157660$192.27$192.27$192.245$192.245500$192.486791
1625157780$192.22$192.23$192.22$192.23200$192.48668
1625158020$192.12$192.12$192.0443$192.0443385$192.484657
1625158320$192.28$192.30$192.2435$192.301,184$192.481314
1625158620$192.21$192.21$192.21$192.21106$192.480968
1625158860$192.22$192.22$192.22$192.22368$192.479721
1625158920$192.2521$192.2521$192.2521$192.2521118$192.479356
1625159340$192.24$192.24$192.24$192.24200$192.47857
1625159400$192.25$192.25$192.25$192.25100$192.478447
1625159460$192.24$192.24$192.17$192.17511$192.476581
1625160000$192.20$192.20$192.20$192.20100$192.476358
1625160060$192.14$192.14$192.14$192.14100$192.475668
1625160120$192.13$192.13$192.13$192.13100$192.474793
1625160360$192.02$192.02$192.02$192.02100$192.474221
1625160780$192.0782$192.0782$192.0782$192.0782153$192.474144
1625160900$192.0175$192.034$192.01$192.034357$192.472097
1625160960$191.9305$192.1022$191.9305$191.942,340$192.453124
1625161140$192.20$192.20$192.12$192.12308$192.455963
1625161260$192.19$192.19$192.19$192.19100$192.455615
1625161380$192.22$192.22$192.22$192.22100$192.455303
1625162160$192.07$192.09$192.06$192.09600$192.452585
1625162220$192.079$192.079$192.079$192.079100$192.451194
1625162280$192.07$192.07$192.07$192.07100$192.451554
1625162340$192.11$192.11$192.11$192.11248$192.450569
1625162400$192.04$192.04$192.00$192.03500$192.448131
1625163000$191.92$191.92$191.86$191.88400$192.44471
1625163060$191.89$191.94$191.89$191.94305$192.443531
1625163180$191.92$191.92$191.92$191.92155$192.442528
1625163420$191.905$191.905$191.905$191.905460$192.439629
1625163480$191.99$191.99$191.99$191.99200$192.438086
1625163840$191.95$191.96$191.94$191.94631$192.43487
1625164140$192.06$192.06$192.06$192.06200$192.433042
1625164260$192.06$192.06$192.05$192.05744$192.430675
1625164320$192.02$192.08$192.00$192.08484$192.428566
1625164380$192.07$192.07$192.00$192.02410$192.426596
1625164440$192.04$192.04$192.04$192.04167$192.425623
1625164500$192.08$192.16$192.08$192.13500$192.424264
1625164620$192.125$192.125$192.125$192.125130$192.423778
1625164680$192.12$192.1744$192.12$192.1744215$192.423048
1625164980$192.155$192.155$192.155$192.155100$192.422813
1625165040$192.16$192.16$192.1175$192.1251,320$192.418671
1625165100$192.13$192.13$192.06$192.12400$192.417338
1625165160$192.06$192.085$192.06$192.085900$192.413965
1625165220$192.085$192.12$192.085$192.095800$192.410956
1625165280$192.11$192.11$192.11$192.11100$192.410899
1625165340$192.15$192.15$192.0409$192.06061,005$192.407414
1625165400$192.085$192.13$192.05$192.05900$192.403999
1625165820$192.05$192.05$192.00$192.001,600$192.397774
1625165880$191.94$191.94$191.92$191.92200$192.396819
1625165940$191.93$191.93$191.93$191.93560$192.39385
1625166060$191.96$191.96$191.96$191.96150$192.393268
1625166240$191.9589$191.9589$191.9589$191.9589145$192.392786
1625166420$192.03$192.03$192.03$192.03100$192.392401
1625166540$191.968$191.968$191.93$191.93200$192.390422
1625166600$191.95$191.95$191.95$191.95100$192.390783
1625166720$191.87$191.87$191.85$191.85200$192.389564
1625167140$191.885$191.885$191.83$191.83200$192.388219
1625167320$191.85$191.85$191.85$191.85148$192.388046
1625167440$191.83$191.83$191.83$191.83100$192.387479
1625167560$191.86$191.87$191.86$191.86300$192.385378
1625167620$191.85$191.86$191.85$191.86200$192.384767
1625167680$191.87$191.87$191.87$191.87200$192.383259
1625167740$191.86$191.88$191.86$191.88200$192.382606
1625167800$191.865$191.865$191.865$191.865100$192.382153
1625167860$191.82$191.82$191.81$191.81200$192.380964
1625167980$191.88$191.88$191.85$191.85300$192.37924
1625168040$191.84$191.86$191.78$191.821,801$192.368957
1625168100$191.88$191.92$191.88$191.92300$192.367242
1625168160$192.0132$192.0132$192.0132$192.0132130$192.367587
1625168280$192.05$192.05$192.05$192.05100$192.367467
1625168340$192.05$192.05$191.97$191.97800$192.3646
1625168400$191.97$192.01$191.7901$191.79011,739$192.356654
1625168460$191.944$191.944$191.93$191.93241$192.355835
1625168520$192.02$192.02$192.02$192.02100$192.355452
1625168700$191.99$192.00$191.98$192.00637$192.352774
1625169000$191.95$191.98$191.93$191.93840$192.349505
1625169060$191.9607$191.9607$191.9607$191.9607141$192.348948
1625169120$192.0489$192.0489$192.03$192.03263$192.348775
1625169180$192.03$192.05$191.98$192.05500$192.347219
1625169240$192.0499$192.06$192.0499$192.06255$192.346451
1625169300$192.00$192.00$191.96$192.00792$192.343275
1625169360$191.97$191.98$191.94$191.94500$192.341063
1625169420$191.98$192.07$191.98$192.042,117$192.335751
1625169480$192.10$192.11$192.04$192.101,265$192.332174
1625169540$192.06$192.11$191.92$191.961,243$192.32931
1625169600$191.94$191.94$191.94$191.945,487$192.304193