DEO Historical Intraday Prices

One-Minute OHLCV Data From July 6, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625569320$192.10$192.10$192.10$192.10100$192.09596
1625572860$192.32$192.32$192.32$192.32200$192.247535
1625576160$192.28$192.28$192.28$192.28200$192.258376
1625576760$192.29$192.29$192.29$192.29200$192.274232
1625577600$192.24$192.24$192.24$192.24100$192.268448
1625577900$192.14$192.14$192.12$192.12200$192.247891
1625577960$192.10$192.10$192.10$192.10100$192.236863
1625578080$192.15$192.15$192.11$192.14628$192.199928
1625578140$192.11$192.11$191.90$191.921,405$192.109601
1625578200$191.96$192.06$191.89$191.9711,636$191.940274
1625578260$191.95$191.98$191.83$191.852,250$191.934289
1625578320$191.75$191.86$191.69$191.861,867$191.914519
1625578380$191.79$191.80$191.78$191.78700$191.90968
1625578440$191.68$191.69$191.67$191.67600$191.901506
1625578500$191.82$191.82$191.82$191.82100$191.899902
1625578560$191.71$191.71$191.66$191.66400$191.895823
1625578620$191.68$191.68$191.65$191.65519$191.888789
1625578680$191.565$191.5999$191.51$191.5999374$191.882674
1625578740$191.51$191.51$191.45$191.45984$191.861876
1625578800$191.50$191.50$191.41$191.502,008$191.824112
1625578860$191.57$191.68$191.57$191.651,655$191.809622
1625578920$191.66$191.66$191.66$191.66100$191.808556
1625578980$191.68$191.69$191.6421$191.6421519$191.805583
1625579040$191.70$191.70$191.70$191.70350$191.804441
1625579100$191.76$191.78$191.68$191.692,375$191.799429
1625579160$191.70$191.70$191.67$191.67850$191.795764
1625579220$191.70$191.77$191.69$191.712,009$191.790398
1625579280$191.67$191.70$191.67$191.70500$191.788131
1625579340$191.75$191.75$191.70$191.70300$191.787822
1625579400$191.68$191.70$191.68$191.68816$191.785012
1625579460$191.68$191.68$191.67$191.67900$191.78179
1625579520$191.70$191.73$191.68$191.731,800$191.777589
1625579580$191.7235$191.787$191.7235$191.7871,012$191.776733
1625579640$191.77$191.77$191.77$191.77100$191.776729
1625579700$191.81$191.82$191.75$191.75700$191.776851
1625579820$191.72$191.72$191.70$191.70600$191.775661
1625579880$191.73$191.73$191.63$191.63200$191.774959
1625579940$191.60$191.60$191.51$191.582,014$191.763021
1625580000$191.57$191.59$191.48$191.505500$191.759952
1625580060$191.50$191.50$191.49$191.49200$191.758419
1625580120$191.52$191.65$191.52$191.651,200$191.752827
1625580180$191.65$191.65$191.52$191.521,949$191.743943
1625580240$191.46$191.46$191.38$191.385700$191.739177
1625580300$191.41$191.41$191.39$191.39375$191.734725
1625580360$191.36$191.38$191.21$191.231,570$191.720993
1625580420$191.29$191.395$191.29$191.395549$191.715746
1625580480$191.36$191.36$191.30$191.34700$191.710689
1625580540$191.32$191.33$191.20$191.20918$191.700048
1625580600$191.211$191.25$191.20$191.20612$191.695631
1625580660$191.22$191.22$191.17$191.195847$191.685071
1625580780$191.38$191.38$191.34$191.36931,732$191.675564
1625580840$191.38$191.38$191.38$191.38160$191.675572
1625580900$191.37$191.37$191.27$191.2851,000$191.668081
1625580960$191.28$191.28$191.27$191.27200$191.666416
1625581020$191.2028$191.34$191.2028$191.3223574$191.662443
1625581080$191.34$191.34$191.21$191.211,800$191.649097
1625581140$191.16$191.16$191.14$191.14375$191.64489
1625581200$191.18$191.19$191.18$191.19200$191.643322
1625581260$191.18$191.18$191.09$191.092,000$191.626834
1625581320$191.10$191.15$191.06$191.151,300$191.614886
1625581380$191.10$191.10$191.03$191.031,300$191.60313
1625581440$191.01$191.099$191.01$191.099648$191.596708
1625581500$190.90$190.90$190.88$190.88591$191.588395
1625581560$191.01$191.06$190.98$191.062,339$191.567152
1625581620$191.14$191.20$191.14$191.191,700$191.557529
1625581680$191.17$191.2275$191.17$191.2275300$191.556366
1625581740$191.19$191.20$191.19$191.20227$191.555102
1625581800$191.15$191.19$191.15$191.19800$191.549362
1625581920$191.045$191.045$190.88$190.881,648$191.535631
1625581980$190.93$190.93$190.93$190.93300$191.532527
1625582040$191.00$191.01$190.98$190.981,100$191.524551
1625582100$191.01$191.01$191.01$191.01100$191.523014
1625582160$190.98$191.04$190.93$190.972,969$191.50032
1625582220$191.01$191.09$191.01$191.09845$191.496066
1625582280$191.09$191.22$191.065$191.22823$191.491851
1625582340$191.27$191.29$191.25$191.29700$191.489663
1625582400$191.30$191.30$191.19$191.19700$191.486905
1625582460$191.17$191.17$191.145$191.15800$191.483904
1625582520$191.2446$191.2446$191.18$191.221,102$191.480024
1625582580$191.16$191.28$191.15$191.28500$191.478409
1625582640$191.28$191.28$191.28$191.28100$191.478109
1625582700$191.27$191.35$191.27$191.352,200$191.473398
1625582760$191.31$191.35$191.27$191.31752,899$191.467467
1625582820$191.255$191.29$191.23$191.29400$191.466567
1625582880$191.31$191.31$191.11$191.111,600$191.4618
1625582940$191.11$191.11$191.11$191.11100$191.461381
1625583000$191.05$191.0744$190.93$190.93014,360$191.439054
1625583060$190.99$191.00$190.96$191.00412$191.436965
1625583120$190.95$190.97$190.89$190.891,189$191.429695
1625583180$190.80$190.80$190.72$190.74516$191.426527
1625583240$190.73$190.75$190.71$190.75500$191.422322
1625583300$190.68$190.72$190.68$190.72200$191.42113
1625583360$190.73$190.73$190.73$190.73100$191.420328
1625583420$190.6897$190.6897$190.6897$190.6897130$191.418831
1625583480$190.75$190.76$190.74$190.751,200$191.410788
1625583540$190.75$190.78$190.75$190.78700$191.406027
1625583600$190.71$190.71$190.63$190.63800$191.399783
1625583660$190.68$190.68$190.67$190.67500$191.395908
1625583720$190.67$190.67$190.6391$190.64631$191.390118
1625583840$190.59$190.59$190.59$190.59100$191.389786
1625583900$190.56$190.57$190.56$190.57433$191.385771
1625583960$190.63$190.735$190.63$190.735200$191.384689
1625584020$190.84$190.89$190.8024$190.881,550$191.376882
1625584080$190.80$190.80$190.80$190.80100$191.375272
1625584140$190.87$190.87$190.87$190.87100$191.375741
1625584200$190.89$190.89$190.87$190.891,100$191.369945
1625584260$190.91$190.91$190.85$190.90700$191.367024
1625584320$190.90$190.95$190.90$190.95700$191.363834
1625584380$190.93$190.94$190.90$190.941,150$191.358669
1625584440$190.96$190.99$190.94$190.991,400$191.353508
1625584500$191.0549$191.06$191.02$191.023,197$191.343846
1625584560$191.06$191.06$191.06$191.06100$191.344014
1625584620$191.12$191.12$191.02$191.02900$191.341671
1625584680$191.09$191.09$191.03$191.03808$191.339487
1625584740$191.02$191.04$191.02$191.04390$191.338263
1625584800$191.11$191.17$191.05$191.171,145$191.335687
1625584860$191.16$191.16$191.08$191.08700$191.334604
1625584920$191.11$191.11$191.11$191.11100$191.334379
1625584980$191.10$191.11$191.02$191.02600$191.332797
1625585040$190.96$190.96$190.96$190.96100$191.332503
1625585100$191.04$191.04$191.01$191.04700$191.330654
1625585160$191.02$191.05$191.01$191.02600$191.329039
1625585220$191.04$191.06$190.79$191.029,337$191.29632
1625585280$191.11$191.13$191.11$191.13900$191.294947
1625585340$191.25$191.25$191.25$191.25200$191.29493
1625585580$191.285$191.285$191.285$191.285100$191.294813
1625585640$191.28$191.61$191.28$191.595,973$191.306099
1625585700$191.64$191.76$191.64$191.703,600$191.316971
1625585880$191.695$191.695$191.695$191.695100$191.317168
1625585940$191.695$191.695$191.695$191.695100$191.317451
1625586060$191.7637$191.7637$191.695$191.695200$191.318389
1625586240$191.6627$191.6627$191.6627$191.66272,911$191.325423
1625586300$191.6701$191.6932$191.61$191.685815$191.32749
1625586660$191.645$191.695$191.635$191.695500$191.328692
1625586840$191.45$191.45$191.45$191.45100$191.328836
1625586900$191.525$191.6499$191.525$191.64991,260$191.331281
1625586960$191.4341$191.4341$191.4341$191.4341100$191.331466
1625587080$191.45$191.46$191.4309$191.4309526$191.331792
1625587140$191.4659$191.50$191.4659$191.50253$191.332075
1625587260$191.44$191.44$191.44$191.44200$191.332334
1625587320$191.43$191.54$191.43$191.54511$191.332952
1625587440$191.49$191.49$191.49$191.49228$191.333098
1625587500$191.51$191.51$191.51$191.51100$191.333448
1625587560$191.4673$191.4673$191.4673$191.4673242$191.333423
1625587680$191.40$191.41$191.40$191.40400$191.333653
1625587860$191.44$191.45$191.44$191.45200$191.333808
1625588040$191.42$191.42$191.42$191.42100$191.333836
1625588100$191.39$191.39$191.39$191.39200$191.334044
1625588220$191.46$191.46$191.38$191.38648$191.334335
1625588280$191.32$191.32$191.29$191.29575$191.334209
1625588400$191.25$191.25$191.17$191.24975$191.333497
1625588520$191.31$191.31$191.31$191.31350$191.333451
1625588640$191.26$191.26$191.26$191.26100$191.333413
1625588700$191.2197$191.2809$191.2197$191.2809276$191.333276
1625588760$191.25$191.25$191.25$191.25100$191.333131
1625588880$191.26$191.26$191.22$191.22400$191.332909
1625589000$191.23$191.23$191.22$191.22200$191.332582
1625589060$191.19$191.19$191.19$191.19100$191.332709
1625589120$191.19$191.2625$191.19$191.2173400$191.332389
1625589180$191.19$191.19$191.19$191.19200$191.332195
1625589240$191.19$191.19$191.19$191.19200$191.332
1625589360$191.265$191.265$191.19$191.19200$191.331858
1625589420$191.24$191.24$191.24$191.24100$191.331752
1625589480$191.19$191.19$191.19$191.19100$191.331631
1625589540$191.235$191.235$191.235$191.235250$191.331534
1625589600$191.15$191.15$191.15$191.15100$191.331314
1625589660$191.15$191.24$191.02$191.17400$191.330906
1625589720$191.245$191.245$191.245$191.245109$191.330836
1625589780$191.17$191.17$191.17$191.17100$191.330647
1625589840$191.18$191.21$191.12$191.12500$191.330212
1625589900$191.12$191.12$191.12$191.12100$191.33006
1625589960$191.12$191.215$191.02$191.215300$191.329644
1625590020$191.08$191.08$191.06$191.06200$191.329295
1625590080$191.07$191.07$191.07$191.07100$191.329121
1625590140$191.10$191.10$191.09$191.09200$191.328759
1625590200$191.175$191.3075$191.175$191.3075500$191.32857
1625590260$191.10$191.10$191.10$191.10100$191.32842
1625590320$191.215$191.215$191.215$191.215100$191.328341
1625590380$191.10$191.10$191.10$191.10100$191.328192
1625590440$191.10$191.10$191.10$191.10200$191.327888
1625590500$191.13$191.13$191.13$191.13100$191.327721
1625590560$191.10$191.10$191.10$191.10200$191.327454
1625590620$191.10$191.18$191.10$191.18781$191.326492
1625590680$191.11$191.115$191.11$191.115200$191.32621
1625590740$191.115$191.115$191.115$191.115200$191.32593
1625590800$191.115$191.115$191.115$191.115100$191.325765
1625590860$191.14$191.22$191.12$191.22404$191.325327
1625590920$191.12$191.22$191.12$191.22200$191.325054
1625590980$191.22$191.22$191.22$191.22100$191.324972
1625591040$191.2809$191.2809$191.12$191.12212$191.324888
1625591100$191.16$191.235$191.14$191.235600$191.324359
1625591160$191.255$191.44$191.255$191.44500$191.324653
1625591220$191.38$191.40$191.37$191.37300$191.324634
1625591280$191.40$191.57$191.40$191.57200$191.324996
1625591340$191.55$191.55$191.43$191.46700$191.325525
1625591400$191.48$191.48$191.30$191.30610$191.325734
1625591520$191.385$191.385$191.385$191.385300$191.325914
1625591580$191.385$191.385$191.385$191.385250$191.325937
1625591640$191.385$191.385$191.31$191.385600$191.326117
1625591760$191.565$191.565$191.565$191.565754$191.327258
1625591880$191.3714$191.3714$191.36$191.36232$191.327322
1625591940$191.61$191.61$191.3556$191.441,210$191.328321
1625592000$191.44$191.44$191.44$191.44200$191.328549
1625592060$191.455$191.455$191.455$191.455100$191.32855
1625592180$191.51$191.51$191.46$191.46200$191.328753
1625592240$191.52$191.52$191.52$191.52100$191.328877
1625592300$191.44$191.51$191.39$191.39400$191.329184
1625592480$191.58$191.58$191.40$191.481,050$191.330129
1625592540$191.49$191.49$191.49$191.49300$191.330426
1625592600$191.40$191.48$191.40$191.48200$191.330602
1625592660$191.39$191.48$191.39$191.39480$191.330838
1625592720$191.5823$191.5823$191.39$191.5053,150$191.334249
1625592780$191.41$191.505$191.41$191.505200$191.334491
1625592840$191.50$191.53$191.41$191.41400$191.334755
1625592900$191.41$191.41$191.41$191.41300$191.334891
1625592960$191.41$191.50$191.40$191.40700$191.335289
1625593020$191.37$191.4419$191.11$191.111,143$191.335477
1625593080$191.21$191.21$191.11$191.21400$191.335122
1625593140$191.2381$191.29$191.20$191.21404$191.334881
1625593200$191.17$191.4017$191.11$191.11692$191.334611
1625593260$191.20$191.23$191.08$191.2051,650$191.333006
1625593320$191.215$191.215$191.12$191.21500$191.332599
1625593380$191.215$191.235$191.215$191.22521$191.332259
1625593440$191.14$191.27$191.09$191.191,800$191.330559
1625593500$191.28$191.31$191.11$191.312,498$191.329474
1625593560$191.32$191.32$191.07$191.2551,100$191.328879
1625593620$191.26$191.305$191.18$191.30800$191.328627
1625593680$191.215$191.215$191.215$191.215400$191.328322
1625593740$191.23$191.23$191.23$191.23100$191.32829
1625593800$191.255$191.43$191.255$191.43600$191.328423
1625593860$191.32$191.36$191.32$191.36400$191.328454
1625593920$191.34$191.45$191.34$191.45500$191.32867
1625593980$191.36$191.36$191.35$191.35200$191.328709
1625594040$191.455$191.455$191.27$191.27400$191.328725
1625594100$191.28$191.44$191.28$191.44300$191.328773
1625594160$191.34$191.38$191.27$191.28600$191.328761
1625594220$191.38$191.38$191.28$191.291,200$191.328775
1625594280$191.37$191.37$191.37$191.37200$191.328819
1625594340$191.37$191.435$191.37$191.41500$191.329038
1625594400$191.375$191.375$191.37$191.37300$191.329115
1625594460$191.43$191.515$191.43$191.50850$191.329781
1625594520$191.50$191.50$191.50$191.50300$191.330057
1625594580$191.50$191.515$191.44$191.5151,325$191.331199
1625594640$191.51$191.53$191.51$191.53200$191.33139
1625594700$191.53$191.53$191.53$191.53200$191.331633
1625594760$191.481$191.481$191.48$191.48368$191.331901
1625594820$191.44$191.485$191.44$191.485200$191.332091
1625594940$191.43$191.43$191.30$191.30300$191.332118
1625595000$191.30$191.30$191.30$191.30200$191.332084
1625595060$191.30$191.305$191.24$191.24800$191.331834
1625595120$191.34$191.35$191.34$191.35200$191.331863
1625595180$191.29$191.31$191.23$191.23725$191.331654
1625595240$191.22$191.22$191.22$191.22100$191.331596
1625595300$191.18$191.18$191.13$191.17400$191.331214
1625595360$191.08$191.23$191.06$191.08700$191.330417
1625595420$191.13$191.13$191.13$191.13150$191.330254
1625595480$191.12$191.19$191.12$191.19500$191.329789
1625595540$191.18$191.18$191.12$191.12300$191.329509
1625595600$191.195$191.195$191.12$191.18800$191.3288
1625595660$191.18$191.28$191.18$191.28900$191.328372
1625595720$191.25$191.25$191.25$191.25100$191.328316
1625595780$191.14$191.14$191.14$191.14300$191.328046
1625595840$191.18$191.31$191.15$191.31300$191.327848
1625595900$191.27$191.27$191.14$191.15400$191.32763
1625595960$191.14$191.3286$191.14$191.3053400$191.327433
1625596020$191.16$191.16$191.16$191.16100$191.327321
1625596080$191.18$191.245$191.17$191.17449$191.327104
1625596140$191.16$191.20$191.16$191.20300$191.326816
1625596200$191.12$191.2964$191.12$191.225904$191.326441
1625596260$191.29$191.355$191.29$191.33500$191.326427
1625596320$191.33$191.36$191.33$191.36300$191.326463
1625596380$191.36$191.36$191.36$191.36400$191.326542
1625596440$191.36$191.49$191.34$191.49700$191.326972
1625596500$191.54$191.58$191.51$191.5751,450$191.328519
1625596560$191.575$191.575$191.575$191.575200$191.328765
1625596620$191.57$191.64$191.57$191.641,400$191.330774
1625596680$191.645$191.65$191.595$191.651,100$191.332648
1625596740$191.625$191.69$191.625$191.671,210$191.334362
1625596800$191.64$191.64$191.53$191.61300$191.33474
1625596860$191.53$191.63$191.52$191.531,600$191.336532
1625596920$191.54$191.54$191.54$191.54100$191.336585
1625596980$191.56$191.63$191.51$191.605870$191.337496
1625597040$191.52$191.53$191.52$191.53338$191.337779
1625597100$191.59$191.59$191.59$191.59400$191.338349
1625597160$191.59$191.595$191.53$191.595706$191.339094
1625597220$191.59$191.59$191.59$191.59100$191.339214
1625597280$191.59$191.59$191.51$191.59300$191.339544
1625597340$191.59$191.59$191.59$191.59100$191.339674
1625597400$191.66$191.75$191.66$191.70603$191.340963
1625597460$191.67$191.67$191.56$191.56200$191.340941
1625597520$191.53$191.56$191.53$191.56200$191.341135
1625597580$191.54$191.56$191.42$191.54900$191.341995
1625597640$191.46$191.53$191.44$191.53740$191.342352
1625597700$191.46$191.55$191.44$191.51251,000$191.343082
1625597760$191.475$191.5125$191.475$191.48300$191.343288
1625597820$191.59$191.59$191.59$191.59150$191.343463
1625597880$191.55$191.66$191.54$191.5551,900$191.345719
1625597940$191.53$191.58$191.51$191.58630$191.346293
1625598000$191.415$191.415$191.2357$191.2357246$191.34626
1625598060$191.24$191.405$191.24$191.405300$191.346178
1625598120$191.405$191.405$191.40$191.40300$191.346261
1625598180$191.40$191.40$191.40$191.40100$191.346294
1625598240$191.40$191.445$191.25$191.4451,000$191.346228
1625598300$191.44$191.44$191.415$191.415200$191.346324
1625598360$191.49$191.49$191.49$191.49100$191.346374
1625598420$191.56$191.60$191.52$191.60500$191.346885
1625598480$191.68$191.68$191.52$191.6656457$191.347436
1625598540$191.55$191.56$191.55$191.56200$191.347652
1625598600$191.56$191.58$191.55$191.55775$191.348401
1625598660$191.60$191.67$191.58$191.67600$191.349172
1625598720$191.66$191.68$191.66$191.68300$191.350348
1625598780$191.70$191.70$191.64$191.64300$191.350142
1625598840$191.64$191.66$191.64$191.66200$191.350319
1625598900$191.70$191.70$191.64$191.67700$191.351322
1625598960$191.65$191.68$191.625$191.625800$191.352437
1625599020$191.63$191.65$191.60$191.60552$191.353134
1625599080$191.61$191.61$191.515$191.581,200$191.354166
1625599140$191.47$191.59$191.435$191.581,200$191.355105
1625599200$191.57$191.57$191.51$191.541,100$191.355977
1625599260$191.55$191.56$191.5191$191.56700$191.356558
1625599320$191.57$191.68$191.56$191.615940$191.357552
1625599380$191.65$191.685$191.65$191.685700$191.35849
1625599440$191.67$191.7284$191.655$191.655746$191.359522
1625599500$191.60$191.665$191.60$191.665200$191.359749
1625599560$191.60$191.67$191.60$191.67427$191.360264
1625599620$191.65$191.73$191.65$191.70700$191.361293
1625599680$191.73$191.851$191.73$191.8511,700$191.364616
1625599740$191.77$191.805$191.685$191.6951,300$191.366757
1625599800$191.74$191.765$191.74$191.765400$191.367447
1625599860$191.7301$191.765$191.67$191.691,845$191.370126
1625599920$191.61$191.7467$191.61$191.7467650$191.371069
1625599980$191.65$191.71$191.65$191.71517$191.37176
1625600040$191.7031$191.7031$191.64$191.671,117$191.373084
1625600100$191.64$191.64$191.5898$191.61933$191.374005
1625600160$191.61$191.67$191.59$191.6352,859$191.377014
1625600220$191.635$191.6485$191.635$191.635425$191.377477
1625600280$191.64$191.705$191.64$191.7051,300$191.379023
1625600340$191.705$191.815$191.705$191.815800$191.380176
1625600400$191.86$191.87$191.76$191.802,400$191.384415
1625600460$191.79$191.79$191.52$191.731,700$191.38658
1625600520$191.62$191.66$191.62$191.66300$191.386867
1625600580$191.53$191.63$191.53$191.54720$191.387463
1625600640$191.59$191.59$191.45$191.4752,431$191.38879
1625600700$191.475$191.545$191.475$191.531,500$191.389514
1625600760$191.54$191.63$191.50$191.501,605$191.390633
1625600820$191.50$191.61$191.50$191.61600$191.391029
1625600880$191.64$191.73$191.60$191.621,200$191.392196
1625600940$191.57$191.685$191.56$191.631,125$191.393223
1625601000$191.59$191.76$191.51$191.762,675$191.395262
1625601060$191.74$191.78$191.43$191.621,987$191.396902
1625601120$191.62$191.66$191.38$191.5551,900$191.3977
1625601180$191.39$191.51$191.38$191.51848$191.397774
1625601240$191.49$191.51$191.30$191.411,770$191.39798
1625601300$191.36$191.525$191.30$191.303,038$191.397967
1625601360$191.30$191.38$191.20$191.383,515$191.396494
1625601420$191.33$191.53$191.26$191.474,205$191.395944
1625601480$191.41$191.505$191.27$191.3553,006$191.395692
1625601540$191.34$191.51$191.28$191.283,175$191.395179
1625601600$191.51$191.51$191.51$191.515,272$191.411805