DEO Historical Intraday Prices

One-Minute OHLCV Data From July 9, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625828760$189.21$189.21$189.21$189.21100$189.21
1625837160$189.47$189.47$189.47$189.47100$189.369675
1625837340$189.43$189.43$189.18$189.181,804$189.2701
1625837400$189.27$189.36$189.21$189.315,809$189.271491
1625837460$189.20$189.30$189.16$189.303,300$189.254521
1625837520$189.39$189.39$189.25$189.251,100$189.263333
1625837580$189.25$189.39$189.25$189.391,478$189.270945
1625837640$189.42$189.50$189.42$189.421,700$189.291546
1625837760$189.60$189.60$189.60$189.60661$189.310064
1625837820$189.63$189.65$189.52$189.601,400$189.331987
1625837880$189.57$189.60$189.57$189.59683$189.342916
1625837940$189.67$189.67$189.67$189.67100$189.344865
1625838120$189.71$189.71$189.71$189.71200$189.354788
1625838180$189.66$189.66$189.66$189.66100$189.351189
1625838240$189.69$189.71$189.6309$189.63091,300$189.374781
1625838300$189.67$189.735$189.67$189.7351,751$189.405899
1625838360$189.77$189.77$189.75$189.75400$189.412852
1625838420$189.755$189.755$189.74$189.74425$189.419778
1625838480$189.70$189.70$189.68$189.68600$189.427662
1625838540$189.72$189.91$189.70$189.91456$189.437004
1625838600$190.0291$190.0291$190.0291$190.0291156$189.446069
1625838660$190.03$190.03$190.00$190.001,495$189.478264
1625838780$189.99$189.99$189.99$189.99300$189.488711
1625838840$190.03$190.03$190.03$190.03100$189.490563
1625838900$190.10$190.10$190.10$190.10200$189.491455
1625839020$190.15$190.18$190.15$190.18300$189.509887
1625839080$190.08$190.08$190.04$190.06302$189.507619
1625839200$190.08$190.08$190.08$190.08100$189.510551
1625839260$190.13$190.13$190.0194$190.0194330$189.516924
1625839320$190.07$190.08$190.07$190.08200$189.521452
1625839380$190.04$190.05$190.04$190.05300$189.527448
1625839560$190.08$190.11$190.08$190.11200$189.532052
1625839620$190.05$190.05$190.04$190.04700$189.547345
1625839740$190.0415$190.0415$190.0415$190.0415325$189.552042
1625839860$190.07$190.07$190.05$190.06500$189.561064
1625839920$190.01$190.01$190.01$190.01100$189.563496
1625839980$190.05$190.05$190.05$190.05200$189.570378
1625840040$189.99$190.00$189.915$189.915603$189.575394
1625840100$190.09$190.12$190.09$190.12400$189.582609
1625840220$190.14$190.18$190.138$190.18741$189.600314
1625840280$190.1894$190.24$190.184$190.1842,117$189.638463
1625840340$190.26$190.26$190.26$190.26200$189.64243
1625840400$190.29$190.42$190.29$190.37525$189.656377
1625840460$190.41$190.41$190.33$190.33450$189.668235
1625840520$190.30$190.30$190.30$190.30300$189.672075
1625840700$190.22$190.22$190.13$190.17600$189.680434
1625840820$190.24$190.24$190.24$190.24200$189.684171
1625840940$190.175$190.175$190.10$190.10623$189.691739
1625841000$190.13$190.13$190.03$190.12330$189.694799
1625841180$190.01$190.01$190.00$190.00663$189.701063
1625841240$190.0793$190.16$190.0793$190.15946$189.7119
1625841300$190.13$190.13$190.13$190.13100$189.715334
1625841360$190.1824$190.1824$190.1824$190.1824457$189.718965
1625841600$189.98$189.98$189.98$189.98200$189.720595
1625841840$190.01$190.01$190.00$190.00200$189.723368
1625841900$190.02$190.02$190.02$190.02100$189.724127
1625841960$190.08$190.16$190.08$190.1262946$189.733283
1625842020$190.15$190.18$190.15$190.18648$189.739717
1625842140$190.10$190.30$190.10$190.30336$189.744048
1625842200$190.33$190.33$190.33$190.33200$189.747496
1625842260$190.31$190.31$190.13$190.13700$189.75385
1625842320$190.10$190.13$190.10$190.13200$189.757984
1625842380$190.0976$190.155$190.0976$190.155620$189.761007
1625842500$190.13$190.1547$190.07$190.07318$189.763842
1625842620$189.97$189.97$189.97$189.97100$189.764451
1625842740$189.85$189.85$189.76$189.762,168$189.766978
1625842800$189.82$189.82$189.78$189.78787$189.767562
1625842860$189.84$189.86$189.84$189.85500$189.7687
1625842980$189.91$189.91$189.8532$189.8532200$189.769069
1625843040$189.81$189.83$189.81$189.83400$189.769489
1625843100$189.83$189.84$189.79$189.821,251$189.771146
1625843160$189.80$189.80$189.80$189.80113$189.77123
1625843220$189.81$189.86$189.81$189.861,300$189.772964
1625843340$189.99$189.99$189.99$189.99100$189.773516
1625843400$189.97$189.97$189.93$189.93200$189.774154
1625843580$190.02$190.02$190.01$190.01300$189.775863
1625843640$190.02$190.03$189.97$189.97300$189.777066
1625843760$189.97$189.97$189.94$189.94400$189.778457
1625843940$189.8092$189.8565$189.8092$189.85651,008$189.779869
1625844000$189.81$189.81$189.81$189.81100$189.779927
1625844060$189.90$189.90$189.90$189.90100$189.780482
1625844180$190.01$190.01$189.99$189.99200$189.781115
1625844240$189.90$189.90$189.81$189.81698$189.782004
1625844300$189.74$189.79$189.74$189.771,025$189.781556
1625844360$189.8109$189.8109$189.8109$189.8109537$189.781852
1625844420$189.73$189.7438$189.73$189.7438810$189.781229
1625844480$189.71$189.71$189.64$189.65431$189.780406
1625844540$189.65$189.81$189.62$189.811,300$189.778191
1625844660$190.0177$190.0177$190.0177$190.0177281$189.779425
1625844720$189.80$189.80$189.79$189.79497$189.779434
1625844780$189.82$189.82$189.82$189.82100$189.779759
1625844840$189.845$190.07$189.84$190.061,200$189.784226
1625844900$189.93$189.93$189.93$189.93537$189.785424
1625845140$190.00$190.00$190.00$190.00100$189.78569
1625845260$190.07$190.07$190.07$190.07100$189.786207
1625845380$190.0584$190.075$190.0584$190.075629$189.789713
1625845440$190.18$190.18$190.18$190.18100$189.789987
1625845800$190.11$190.11$190.10$190.10786$189.794544
1625846100$190.12$190.12$190.025$190.025400$189.796014
1625846280$189.78$190.0861$189.78$190.0861956$189.797192
1625846340$189.825$189.825$189.825$189.825110$189.797073
1625846400$189.91$189.91$189.91$189.91200$189.797511
1625846580$189.9312$189.9312$189.9312$189.9312160$189.79779
1625846640$189.8817$189.8817$189.8817$189.8817347$189.798407
1625847000$189.82$189.82$189.82$189.82400$189.798371
1625847060$189.7369$189.7369$189.7369$189.7369244$189.797819
1625847300$189.98$189.98$189.98$189.98100$189.798454
1625847540$190.0881$190.0881$190.0881$190.0881110$189.798966
1625847660$190.1002$190.1002$190.1002$190.1002168$189.799924
1625848080$189.98$189.98$189.98$189.98100$189.800108
1625848260$190.30$190.30$190.0129$190.0129564$189.803648
1625848320$190.14$190.14$190.14$190.14100$189.804268
1625848440$190.06$190.06$190.03$190.03200$189.804959
1625848560$190.14$190.14$190.02$190.02500$189.806659
1625848680$190.10$190.10$190.10$190.10242$189.808202
1625848800$190.13$190.13$190.13$190.13100$189.808506
1625848920$190.10$190.10$190.10$190.10100$189.808723
1625848980$190.02$190.02$190.02$190.02407$189.810125
1625849400$190.21$190.21$190.21$190.21300$189.812372
1625849520$190.12$190.13$190.11$190.12700$189.81546
1625849760$190.17$190.17$190.17$190.17100$189.815709
1625849940$190.09$190.12$189.9731$189.9731400$189.817031
1625850360$190.24$190.24$190.24$190.24100$189.817671
1625850420$190.19$190.19$190.18$190.18500$189.820418
1625850540$190.0815$190.0815$190.0815$190.0815119$189.821038
1625850600$190.06$190.06$190.06$190.06142$189.821364
1625850660$190.10$190.14$190.10$190.14200$189.822347
1625850780$190.1037$190.15$190.1037$190.12134,045$189.838183
1625850960$190.23$190.23$190.22$190.22200$189.839257
1625851080$190.20$190.20$190.195$190.195200$189.840251
1625851200$190.22$190.22$190.22$190.22100$189.84109
1625851260$190.11$190.11$190.11$190.11100$189.841426
1625851380$190.27$190.27$190.27$190.27100$189.841737
1625851500$190.18$190.25$190.17$190.251,180$189.847589
1625851800$190.28$190.28$190.28$190.28100$189.848139
1625851860$190.32$190.32$190.32$190.32434$189.851323
1625851920$190.3168$190.3168$190.3168$190.3168100$189.851303
1625852160$190.30$190.30$190.30$190.30100$189.852109
1625852220$190.30$190.345$190.30$190.345300$189.853866
1625852520$190.37$190.412$190.37$190.412222$189.855799
1625852700$190.37$190.37$190.37$190.37200$189.857928
1625852880$190.3667$190.3667$190.23$190.3604536$189.860148
1625852940$190.32$190.32$190.32$190.32299$189.861743
1625853000$190.39$190.39$190.34$190.39300$189.863684
1625853060$190.39$190.50$190.39$190.50600$189.868076
1625853120$190.435$190.435$190.435$190.435100$189.868812
1625853300$190.47$190.47$190.47$190.47100$189.869625
1625853360$190.42$190.42$190.42$190.42100$189.870314
1625853420$190.42$190.42$190.42$190.42100$189.871101
1625853480$190.435$190.435$190.435$190.435305$189.87362
1625853540$190.43$190.43$190.17$190.3425,046$189.956716
1625853600$190.32$190.32$190.32$190.32100$189.957008
1625853720$190.325$190.44$190.325$190.44200$189.95777
1625853900$190.42$190.43$190.42$190.43200$189.958704
1625854020$190.44$190.44$190.44$190.44100$189.959528
1625854200$190.40$190.40$190.37$190.37600$189.961844
1625854260$190.40$190.40$190.40$190.40200$189.962503
1625854320$190.33$190.40$190.33$190.40428$189.964088
1625854440$190.50$190.51$190.47$190.47500$189.96675
1625854500$190.3106$190.47$190.3106$190.452,409$189.976563
1625854800$190.41$190.41$190.41$190.41100$189.977205
1625854980$190.54$190.54$190.54$190.54100$189.977481
1625855160$190.53$190.555$190.53$190.555200$189.978551
1625855220$190.51$190.51$190.51$190.51100$189.978987
1625855280$190.46$190.46$190.46$190.46576$189.982754
1625855400$190.44$190.44$190.44$190.44100$189.982066
1625855520$190.53$190.53$190.53$190.53100$189.983149
1625855580$190.44$190.45$190.44$190.45400$189.984795
1625855640$190.48$190.48$190.48$190.48100$189.984628
1625855700$190.455$190.455$190.37$190.371,600$189.99091
1625855880$190.4887$190.4887$190.4887$190.4887186$189.991789
1625856060$190.44$190.46$190.44$190.44600$189.994211
1625856180$190.35$190.35$190.35$190.35100$189.994526
1625856240$190.44$190.44$190.42$190.42300$189.995585
1625856300$190.41$190.41$190.41$190.41100$189.996002
1625856360$190.40$190.40$190.40$190.40100$189.996334
1625856480$190.40$190.40$190.37$190.37600$189.998423
1625856540$190.40$190.40$190.38$190.39556$190.000613
1625856600$190.37$190.37$190.37$190.37100$190.001013
1625856660$190.41$190.41$190.41$190.41100$190.000936
1625856720$190.40$190.40$190.35$190.36800$190.003546
1625856780$190.38$190.40$190.35$190.40500$190.005117
1625856840$190.39$190.41$190.30$190.30700$190.00736
1625856900$190.43$190.43$190.43$190.43100$190.007915
1625857020$190.47$190.47$190.47$190.47100$190.008258
1625857140$190.465$190.465$190.46$190.46300$190.009354
1625857200$190.41$190.45$190.40$190.40600$190.011409
1625857380$190.44$190.45$190.44$190.45400$190.013043
1625857440$190.4499$190.4499$190.4499$190.4499102$190.013675
1625857560$190.39$190.45$190.38$190.38300$190.014419
1625857620$190.50$190.50$190.48$190.48315$190.015622
1625857740$190.43$190.43$190.38$190.38500$190.017141
1625857860$190.415$190.415$190.415$190.415100$190.017757
1625857920$190.45$190.45$190.45$190.45100$190.01786
1625857980$190.37$190.41$190.35$190.41800$190.020235
1625858100$190.49$190.49$190.49$190.49100$190.020703
1625858400$190.45$190.4616$190.45$190.4616200$190.021618
1625858460$190.45$190.45$190.45$190.45600$190.023969
1625858640$190.42$190.42$190.42$190.42100$190.023945
1625858700$190.51$190.51$190.51$190.51100$190.024236
1625858820$190.50$190.53$190.2912$190.29121,900$190.030566
1625858880$190.46$190.46$190.445$190.445300$190.031623
1625858940$190.4489$190.4489$190.4489$190.4489201$190.032312
1625859000$190.44$190.45$190.43$190.43500$190.033975
1625859060$190.43$190.43$190.42$190.42200$190.034779
1625859120$190.41$190.41$190.40$190.40200$190.035481
1625859300$190.44$190.44$190.38$190.44700$190.037791
1625859420$190.44$190.47$190.41$190.46500$190.039043
1625859480$190.45$190.51$190.45$190.51700$190.041684
1625859540$190.4955$190.5199$190.4955$190.5199433$190.043087
1625859600$190.52$190.55$190.52$190.552,870$190.054135
1625859660$190.56$190.569$190.48$190.569425$190.055672
1625859720$190.47$190.54$190.47$190.54700$190.058103
1625859780$190.56$190.56$190.46$190.46331$190.059294
1625859840$190.53$190.53$190.53$190.53100$190.059954
1625859960$190.49$190.49$190.49$190.49200$190.060215
1625860020$190.53$190.5399$190.509$190.509310$190.061283
1625860080$190.45$190.50$190.44$190.501,000$190.064542
1625860140$190.54$190.55$190.54$190.55300$190.066525
1625860200$190.66$190.66$190.60$190.63500$190.068169
1625860260$190.62$190.62$190.59$190.59304$190.069237
1625860380$190.58$190.65$190.58$190.65875$190.072614
1625860440$190.65$190.70$190.58$190.581,200$190.077757
1625860500$190.58$190.63$190.575$190.5751,000$190.081787
1625860560$190.57$190.60$190.56$190.60401$190.083382
1625860620$190.565$190.565$190.44$190.532,493$190.090974
1625860680$190.52$190.52$190.52$190.52100$190.091916
1625860740$190.43$190.52$190.42$190.42896$190.093432
1625860800$190.46$190.46$190.46$190.463,716$190.105031