DEO Historical Intraday Prices

One-Minute OHLCV Data From July 8, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625740260$188.68$188.69$188.68$188.69200$188.882033
1625745600$188.91$188.91$188.91$188.91100$188.8925
1625748540$188.61$188.61$188.61$188.61100$188.80039
1625749560$188.16$188.16$188.16$188.16100$188.703498
1625750700$188.28$188.28$188.28$188.28200$188.605692
1625750820$188.35$188.35$188.35$188.35200$188.557368
1625750880$188.32$188.32$188.32$188.32100$188.535042
1625750940$188.34$188.42$188.34$188.422,006$188.43203
1625751000$188.37$188.42$188.03$188.1914,664$188.345333
1625751060$188.29$188.41$188.09$188.092,550$188.328742
1625751120$188.11$188.30$188.11$188.232,500$188.309854
1625751180$188.31$188.345$188.20$188.304,131$188.300573
1625751240$188.315$188.52$188.25$188.491,701$188.305634
1625751300$188.4121$188.4121$188.1983$188.1983956$188.30389
1625751360$188.23$188.38$188.23$188.381,766$188.30245
1625751420$188.43$188.435$188.39$188.435300$188.304774
1625751480$188.40$188.40$188.40$188.40100$188.304456
1625751540$188.54$188.65$188.50$188.65775$188.311087
1625751600$188.62$188.69$188.62$188.623,300$188.34626
1625751660$188.65$188.73$188.64$188.73654$188.351972
1625751780$188.42$188.47$188.42$188.47600$188.353232
1625751840$188.49$188.51$188.49$188.51200$188.354138
1625751900$188.57$188.57$188.385$188.3851,418$188.359293
1625751960$188.2814$188.52$188.2814$188.5152,604$188.362873
1625752020$188.52$188.52$188.355$188.3556,743$188.374136
1625752080$188.355$188.355$188.31$188.31618$188.373173
1625752140$188.25$188.30$188.23$188.302,100$188.367892
1625752200$188.3523$188.3523$188.14$188.1414,682$188.353748
1625752260$188.24$188.445$188.24$188.44517,439$188.33262
1625752320$188.70$188.81$188.70$188.77411$188.334744
1625752380$188.81$188.89$188.81$188.89700$188.34039
1625752440$188.84$188.85$188.84$188.85303$188.341759
1625752500$188.90$188.92$188.78$188.791,517$188.351025
1625752560$188.82$188.835$188.82$188.835200$188.351892
1625752620$188.8967$188.8967$188.79$188.79810$188.35675
1625752680$188.72$188.80$188.70$188.80614$188.35925
1625752740$188.99$189.01$188.97$189.01313$188.361464
1625752800$189.05$189.06$189.05$189.06432$188.364918
1625752860$188.97$188.97$188.72$188.771,010$188.370051
1625752920$188.72$188.84$188.71$188.801,290$188.37572
1625752980$188.76$188.76$188.75$188.75300$188.377723
1625753040$188.86$188.86$188.85$188.85200$188.378338
1625753100$188.85$188.86$188.82$188.82499$188.380844
1625753160$188.7958$188.80$188.78$188.80325$188.382282
1625753220$188.78$188.78$188.78$188.78100$188.382767
1625753280$188.71$188.71$188.59$188.65300$188.38379
1625753340$188.46$188.4696$188.38$188.381,691$188.384489
1625753460$188.30$188.30$188.273$188.273231$188.384236
1625753520$188.23$188.3508$188.23$188.281,450$188.382681
1625753580$188.31$188.31$188.31$188.31200$188.382468
1625753640$188.29$188.29$188.18$188.182,000$188.379413
1625753700$187.97$187.98$187.965$187.965400$188.377548
1625753820$187.64$187.68$187.64$187.68200$188.375944
1625753880$187.59$187.59$187.59$187.59100$188.374843
1625753940$187.65$187.70$187.6221$187.70302$188.37156
1625754000$187.73$187.81$187.71$187.81500$188.368991
1625754060$187.93$187.93$187.77$187.77606$188.366122
1625754180$187.72$187.76$187.71$187.71788$188.361525
1625754240$187.76$187.76$187.76$187.76100$188.360225
1625754300$187.92$187.96$187.92$187.96250$188.359692
1625754360$187.95$187.95$187.95$187.95200$188.358311
1625754420$187.89$187.98$187.89$187.98200$188.358151
1625754540$188.25$188.41$188.25$188.40537$188.358167
1625754600$188.45$188.51$188.45$188.51200$188.358426
1625754720$188.60$188.60$188.41$188.41300$188.358995
1625754780$188.34$188.34$188.14$188.14899$188.35745
1625754840$188.07$188.07$188.07$188.07300$188.356624
1625754900$188.14$188.14$188.12$188.12600$188.354467
1625754960$188.01$188.01$187.95$188.00632$188.352623
1625755020$188.00$188.00$188.00$188.00257$188.352106
1625755080$187.93$188.00$187.93$187.99800$188.349121
1625755140$188.01$188.07$187.98$188.062,187$188.342319
1625755200$188.10$188.13$188.07$188.08700$188.340735
1625755260$188.09$188.09$188.09$188.09100$188.339185
1625755320$187.91$188.04$187.91$188.041,100$188.33663
1625755380$188.18$188.25$188.18$188.23643$188.335937
1625755440$188.30$188.30$188.30$188.30300$188.335918
1625755620$188.18$188.1825$188.14$188.14600$188.33494
1625755680$188.07$188.08$188.03$188.03600$188.33345
1625755740$188.01$188.02$188.01$188.02200$188.332764
1625755800$188.08$188.08$187.95$187.991,300$188.32897
1625755860$187.97$188.00$187.97$188.00900$188.326038
1625755920$188.13$188.17$188.12$188.17570$188.325289
1625755980$188.36$188.40$188.2796$188.32932,352$188.325552
1625756040$188.33$188.34$188.26$188.331,236$188.32531
1625756100$188.21$188.22$188.17$188.19400$188.324857
1625756160$188.14$188.14$188.14$188.14100$188.324659
1625756220$188.18$188.20$188.17$188.20400$188.324036
1625756280$188.17$188.17$188.11$188.11400$188.323397
1625756340$187.95$188.02$187.95$188.02200$188.322952
1625756400$188.03$188.045$188.03$188.045300$188.322106
1625756460$187.99$188.03$187.96$187.96702$188.319921
1625756520$188.19$188.19$188.19$188.19100$188.320102
1625756580$188.21$188.21$188.21$188.21100$188.320044
1625756640$188.10$188.10$188.10$188.10100$188.319828
1625756700$188.25$188.25$188.20$188.20200$188.319528
1625756760$188.22$188.22$188.22$188.22100$188.319487
1625756820$188.26$188.26$188.26$188.26100$188.319571
1625757000$188.39$188.4241$188.39$188.4241965$188.320359
1625757060$188.40$188.4297$188.39$188.39690$188.320834
1625757120$188.36$188.36$188.28$188.332,350$188.320696
1625757180$188.28$188.36$188.27$188.331,500$188.320605
1625757300$188.30$188.30$188.26$188.291,130$188.320233
1625757360$188.29$188.30$188.28$188.28400$188.319945
1625757420$188.24$188.28$188.24$188.28600$188.319716
1625757480$188.58$188.68$188.58$188.68300$188.320488
1625757540$188.64$188.64$188.53$188.53400$188.321641
1625757600$188.53$188.61$188.53$188.61300$188.321895
1625757660$188.695$188.73$188.695$188.73375$188.323012
1625757780$188.78$188.78$188.78$188.78100$188.323912
1625757840$188.91$188.92$188.91$188.92350$188.325729
1625757900$188.68$188.68$188.68$188.68100$188.325607
1625757960$188.70$188.74$188.70$188.74400$188.326577
1625758020$188.8743$188.8743$188.8743$188.8743123$188.327821
1625758080$188.73$188.73$188.73$188.73100$188.327792
1625758440$188.591$188.63$188.591$188.63851$188.329331
1625758500$188.835$188.835$188.835$188.835100$188.329688
1625758560$188.90$188.90$188.725$188.7251,400$188.33404
1625758620$188.7232$188.7232$188.60$188.60419$188.335213
1625758680$188.78$188.78$188.712$188.712225$188.335866
1625758740$188.61$188.85$188.61$188.76650$188.338329
1625758860$188.9173$188.97$188.9173$188.97200$188.339242
1625758920$189.035$189.035$189.03$189.03600$188.34204
1625758980$189.04$189.04$189.04$189.04100$188.342816
1625759100$189.13$189.13$189.13$189.13100$188.343162
1625759160$189.035$189.04$189.035$189.04827$188.347521
1625759220$189.00$189.00$189.00$189.00100$188.347943
1625759340$189.00$189.07$189.00$189.00300$188.349387
1625759460$189.07$189.07$189.02$189.02200$188.350459
1625759520$189.09$189.09$189.005$189.09500$188.353099
1625759580$189.09$189.09$188.96$188.96800$188.357235
1625759640$188.98$188.98$188.98$188.98111$188.357583
1625759760$189.03$189.09$189.03$189.035890$188.362642
1625760000$189.14$189.14$189.14$189.14100$188.363024
1625760060$189.23$189.23$189.23$189.23100$188.363442
1625760120$189.14$189.14$189.14$189.14100$188.364024
1625760180$189.15$189.15$189.15$189.15200$188.364979
1625760240$189.14$189.14$189.10$189.10340$188.366947
1625760420$189.06$189.06$189.06$189.06640$188.369878
1625760960$189.0683$189.0683$189.0683$189.0683416$188.371992
1625761200$189.04$189.13$189.04$189.13923$188.376396
1625761320$189.065$189.269$189.065$189.2691,525$188.384838
1625761380$189.20$189.20$189.19$189.19359$188.387001
1625761440$189.10$189.13$189.09$189.13850$188.391119
1625761620$189.09$189.165$189.09$189.165234$188.392098
1625761740$189.29$189.29$189.28$189.28300$188.394036
1625761800$189.19$189.20$189.15$189.15675$188.398142
1625762220$189.27$189.27$189.27$189.27100$188.39826
1625762340$189.19$189.19$189.19$189.19150$188.399167
1625762700$189.246$189.246$189.246$189.246150$188.399968
1625762760$189.29$189.29$189.26$189.26500$188.403613
1625763000$189.28$189.28$189.25$189.25200$188.404245
1625763060$189.22$189.22$189.19$189.19400$188.4065
1625763540$189.20$189.20$189.20$189.20279$188.407908
1625763660$189.1944$189.1944$189.1944$189.1944132$188.408778
1625763720$189.13$189.15$189.12$189.12472$188.411171
1625763840$189.195$189.195$189.11$189.13610$188.413929
1625763960$189.08$189.08$189.08$189.08200$188.416037
1625764020$189.105$189.105$189.105$189.105170$188.415729
1625764140$189.07$189.09$189.07$189.09200$188.416721
1625764260$189.125$189.125$189.00$189.00300$188.417842
1625764740$189.08$189.08$189.08$189.08100$188.418291
1625764860$188.87$188.87$188.87$188.87150$188.418921
1625765100$189.07$189.07$189.07$189.07100$188.419308
1625765340$189.0642$189.0642$189.0642$189.0642150$188.419986
1625765460$189.15$189.16$189.1337$189.16735$188.423823
1625765580$189.355$189.355$189.18$189.181,058$188.429182
1625765640$189.0865$189.1989$189.0865$189.135484$188.431485
1625765760$189.125$189.22$189.125$189.22245$188.433522
1625765880$189.21$189.21$189.21$189.21100$188.43353
1625765940$189.13$189.16$189.13$189.16200$188.434548
1625766000$189.15$189.15$189.15$189.15100$188.43473
1625766060$189.25$189.25$189.25$189.25100$188.435217
1625766480$189.19$189.19$189.19$189.19100$188.436095
1625766600$189.2697$189.2697$189.10$189.175867$188.439785
1625766660$189.19$189.19$189.19$189.19106$188.440469
1625766720$189.19$189.19$189.19$189.19100$188.440894
1625766900$189.10$189.14$189.10$189.14200$188.441908
1625766960$189.18$189.18$189.18$189.18153$188.44243
1625767200$189.09$189.13$189.09$189.13851$188.447088
1625767260$189.13$189.16$189.08$189.08300$188.448053
1625767320$189.105$189.105$189.105$189.1051,463$188.453689
1625767380$189.105$189.105$189.1015$189.1015303$188.454888
1625767500$189.13$189.13$189.13$189.13130$188.455639
1625767560$189.12$189.15$189.12$189.15200$188.456611
1625767620$189.11$189.11$189.11$189.11125$188.456799
1625767740$189.04$189.07$189.03$189.03300$188.457903
1625767980$188.97$188.97$188.97$188.97100$188.458713
1625768160$188.94$188.995$188.94$188.995300$188.459275
1625768220$188.93$188.93$188.93$188.93100$188.459568
1625768280$188.85$188.85$188.85$188.85100$188.459859
1625768400$188.89$188.89$188.82$188.82205$188.460247
1625768580$188.8798$188.8798$188.8798$188.8798100$188.460528
1625768700$188.90$188.90$188.84$188.84400$188.461655
1625768760$188.81$188.8885$188.75$188.8885329$188.462302
1625768820$188.8681$188.8681$188.8681$188.8681105$188.462568
1625768880$188.74$188.74$188.74$188.74530$188.463741
1625769060$188.71$188.71$188.71$188.71100$188.463679
1625769120$188.86$188.86$188.86$188.86152$188.464151
1625769240$188.70$188.71$188.70$188.71200$188.464564
1625769540$188.72$188.72$188.72$188.72100$188.464509
1625769720$188.70$188.70$188.59$188.615801$188.465362
1625769780$188.67$188.7002$188.67$188.70021,757$188.467635
1625769840$188.68$188.68$188.67$188.671,100$188.469198
1625769900$188.62$188.66$188.52$188.6051,257$188.470038
1625769960$188.66$188.66$188.6181$188.6181425$188.470455
1625770080$188.6789$188.6789$188.57$188.57382$188.470809
1625770140$188.57$188.58$188.57$188.58500$188.471126
1625770260$188.63$188.71$188.63$188.692,000$188.473809
1625770320$188.7304$188.7304$188.7304$188.7304250$188.473999
1625770620$188.7725$188.84$188.77$188.79571$188.475195
1625770680$188.76$188.79$188.76$188.79200$188.475478
1625770740$188.73$188.78$188.67$188.781,000$188.47698
1625770800$188.73$188.73$188.69$188.69300$188.477485
1625770860$188.79$188.855$188.79$188.8551,310$188.480026
1625770920$188.99$188.99$188.99$188.99100$188.480285
1625770980$188.87$188.90$188.87$188.90200$188.480733
1625771160$188.77$188.835$188.77$188.835220$188.481137
1625771400$188.835$188.835$188.835$188.835660$188.482667
1625771640$188.78$188.81$188.77$188.77500$188.483385
1625771760$188.78$188.78$188.71$188.71200$188.483822
1625771820$188.71$188.745$188.70$188.745300$188.48415
1625771940$188.765$188.765$188.765$188.765100$188.484217
1625772060$188.82$188.83$188.82$188.83200$188.484612
1625772180$188.87$188.87$188.87$188.87100$188.485173
1625772240$188.905$188.905$188.8101$188.81011,238$188.487479
1625772300$188.80$188.80$188.77$188.77200$188.487834
1625772360$188.83$188.83$188.83$188.83100$188.488028
1625772420$188.85$188.85$188.85$188.85100$188.488208
1625772480$188.86$188.86$188.86$188.86400$188.489356
1625772600$188.82$188.85$188.76$188.811,200$188.491223
1625772660$188.82$188.85$188.82$188.84900$188.492861
1625772720$188.79$188.79$188.79$188.79100$188.493605
1625772780$188.88$188.88$188.875$188.88300$188.493728
1625772840$188.90$188.95$188.90$188.951,100$188.496517
1625773020$189.03$189.0584$189.02$189.0584671$188.498734
1625773080$189.01$189.075$189.01$189.06900$188.501756
1625773140$189.05$189.05$189.05$189.05100$188.501509
1625773200$188.99$189.2031$188.8801$189.05650$188.503234
1625773320$188.9064$188.9064$188.9064$188.9064109$188.503766
1625773380$188.96$188.96$188.885$188.885597$188.50528
1625773440$188.8228$188.8228$188.8228$188.8228147$188.50516
1625773500$188.90$188.97$188.82$188.85700$188.50659
1625773560$188.82$188.84$188.76$188.83919$188.50851
1625773620$188.81$188.81$188.6991$188.78541$188.508942
1625773680$188.82$188.82$188.70$188.76800$188.509999
1625773740$188.70$188.82$188.69$188.692,715$188.513256
1625773800$188.73$188.73$188.71$188.73400$188.513821
1625773860$188.72$188.85$188.7001$188.851,224$188.515433
1625773920$188.905$188.98$188.8569$188.95854$188.517113
1625773980$188.98$188.98$188.98$188.98100$188.518197
1625774040$188.97$189.08$188.97$189.08360$188.518369
1625774100$189.09$189.10$188.99$188.991,291$188.52227
1625774160$188.93$189.00$188.916$189.00644$188.523179
1625774220$189.0075$189.01$188.98$189.01400$188.524188
1625774280$189.01$189.10$188.99$189.103,418$188.532711
1625774340$188.99$189.08$188.99$189.032,607$188.540163
1625774400$189.07$189.07$189.07$189.077,318$188.561738