DEO Historical Intraday Prices

One-Minute OHLCV Data From July 12, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626094860$191.12$191.12$191.12$191.12100$191.143935
1626095100$191.39$191.39$191.39$191.39100$191.240431
1626096000$191.25$191.25$191.25$191.25100$191.242129
1626096060$191.27$191.27$191.27$191.27100$191.248046
1626096300$191.43$191.43$191.43$191.43100$191.279912
1626096360$191.45$191.45$191.42$191.42400$191.342093
1626096420$191.35$191.35$191.35$191.35200$191.338789
1626096540$191.38$191.38$191.14$191.142,856$191.232147
1626096600$191.19$191.34$191.19$191.2510,407$191.222338
1626096660$191.39$191.44$191.16$191.244,200$191.250841
1626096720$191.25$191.29$191.20$191.222,839$191.251167
1626096780$191.23$191.43$191.23$191.391,160$191.259143
1626096840$191.38$191.42$191.29$191.36600$191.261906
1626096900$191.39$191.45$191.39$191.441,212$191.270117
1626096960$191.42$191.42$191.42$191.42400$191.272997
1626097020$191.40$191.40$191.38$191.38300$191.275176
1626097200$191.1733$191.1733$191.1733$191.1733594$191.270578
1626097260$191.185$191.23$191.18$191.18427$191.270012
1626097320$191.145$191.15$191.145$191.15200$191.269429
1626097500$191.18$191.20$191.1342$191.14825$191.264826
1626097560$191.25$191.25$191.14$191.14335$191.26461
1626097620$191.05$191.05$191.05$191.05100$191.263518
1626097680$191.02$191.02$191.01$191.02800$191.25491
1626097800$191.04$191.04$190.85$190.861,100$191.238886
1626097860$190.81$190.83$190.81$190.83400$191.231643
1626097980$190.92$190.92$190.92$190.92100$191.231858
1626098220$190.84$190.89$190.84$190.89800$191.220714
1626098280$190.95$190.965$190.95$190.965510$191.215808
1626098340$190.91$190.91$190.91$190.91300$191.212573
1626098400$190.92$190.92$190.89$190.91700$191.204966
1626098460$190.79$190.83$190.61$190.641,100$191.186667
1626098520$190.75$190.75$190.75$190.75100$191.184729
1626098580$190.78$190.78$190.70$190.70631$191.177074
1626098640$190.69$190.69$190.69$190.69100$191.175265
1626098700$190.80$190.81$190.75$190.75425$191.169416
1626098760$190.835$190.835$190.835$190.835162$191.168009
1626098820$190.94$190.96$190.94$190.96700$191.163582
1626098940$190.93$190.93$190.93$190.93100$191.16204
1626099000$191.01$191.01$191.01$191.01100$191.162428
1626099060$190.93$190.94$190.93$190.94200$191.160472
1626099120$190.83$190.86$190.78$190.781,822$191.140657
1626099240$190.69$190.69$190.69$190.69200$191.137887
1626099360$190.97$190.97$190.9358$190.9358455$191.135909
1626099480$191.064$191.064$191.064$191.064180$191.135701
1626099540$191.04$191.04$191.04$191.04257$191.134882
1626099660$191.12$191.12$191.06$191.096609$191.134407
1626099720$191.21$191.3488$191.21$191.3488260$191.135582
1626099780$191.31$191.3491$191.27$191.34911,069$191.141332
1626099840$191.26$191.26$191.26$191.26100$191.140998
1626099900$191.23$191.23$191.23$191.23205$191.141333
1626100020$191.32$191.335$191.22$191.265775$191.143801
1626100080$191.21$191.304$191.21$191.304967$191.147176
1626100140$191.27$191.27$191.27$191.27100$191.147403
1626100260$191.51$191.52$191.51$191.52300$191.150438
1626100320$191.4929$191.4929$191.49$191.49410$191.154311
1626100380$191.52$191.53$191.52$191.53200$191.156927
1626100440$191.43$191.43$191.42$191.42202$191.156969
1626100500$191.52$191.52$191.52$191.52100$191.157863
1626100800$191.555$191.555$191.555$191.555116$191.159036
1626101040$191.635$191.635$191.635$191.635153$191.161056
1626101100$191.63$191.665$191.63$191.6651,042$191.173856
1626101220$191.67$191.67$191.60$191.60400$191.179633
1626101280$191.59$191.59$191.59$191.59200$191.179959
1626101340$191.59$191.59$191.59$191.59300$191.182826
1626101400$191.58$191.58$191.58$191.58100$191.184047
1626101460$191.63$191.63$191.58$191.58700$191.191108
1626101580$191.6286$191.6286$191.6286$191.6286200$191.192784
1626101640$191.64$191.66$191.63$191.65879$191.201823
1626101760$191.58$191.58$191.58$191.58100$191.202598
1626101880$191.46$191.46$191.46$191.46100$191.203136
1626102000$191.4784$191.4784$191.4784$191.4784393$191.205844
1626102060$191.42$191.43$191.42$191.43390$191.207411
1626102180$191.42$191.44$191.38$191.3995705$191.210555
1626102240$191.43$191.43$191.36$191.36540$191.213282
1626102300$191.40$191.46$191.40$191.46200$191.213684
1626102360$191.4182$191.42$191.36$191.361,379$191.218866
1626102420$191.39$191.45$191.375$191.401,600$191.224732
1626102480$191.47$191.47$191.46$191.46400$191.226786
1626102600$191.47$191.47$191.47$191.47200$191.227792
1626102660$191.515$191.52$191.515$191.52200$191.229413
1626102720$191.5091$191.5091$191.46$191.46333$191.230531
1626102780$191.45$191.45$191.45$191.45100$191.231026
1626102900$191.48$191.49$191.48$191.49300$191.232709
1626103080$191.465$191.465$191.465$191.465100$191.233015
1626103200$191.48$191.48$191.45$191.475898$191.237298
1626103260$191.50$191.50$191.4984$191.4984479$191.239224
1626103380$191.57$191.57$191.57$191.57100$191.240559
1626103440$191.62$191.72$191.62$191.72570$191.244581
1626103500$191.69$191.71$191.685$191.6851,065$191.253718
1626103560$191.66$191.67$191.59$191.6252,364$191.269179
1626103620$191.5874$191.68$191.5874$191.675500$191.272244
1626103680$191.65$191.67$191.63$191.63900$191.278169
1626103740$191.613$191.613$191.5689$191.591,190$191.28444
1626103800$191.49$191.49$191.49$191.49100$191.284805
1626103920$191.57$191.57$191.52$191.521,600$191.29194
1626103980$191.52$191.54$191.50$191.522,731$191.301576
1626104040$191.56$191.60$191.56$191.601,200$191.307045
1626104400$191.483$191.483$191.483$191.483100$191.307236
1626104460$191.37$191.37$191.37$191.37100$191.30734
1626104580$191.19$191.19$191.19$191.19100$191.307114
1626104880$191.20$191.20$191.20$191.20100$191.306948
1626105240$191.05$191.11$191.02$191.0451,044$191.302871
1626105360$191.0172$191.0172$191.0172$191.0172271$191.301749
1626105420$191.0258$191.12$191.0258$191.045306$191.30036
1626105480$191.115$191.14$191.1136$191.141,114$191.297757
1626105720$191.2005$191.2005$191.2005$191.2005257$191.29746
1626105780$191.3299$191.3299$191.23$191.231,220$191.297327
1626105960$191.21$191.21$191.21$191.21100$191.297231
1626106140$191.31$191.31$191.31$191.31100$191.297269
1626106200$191.28$191.29$191.225$191.225900$191.296773
1626106260$191.2155$191.2155$191.2155$191.2155100$191.296709
1626106380$191.235$191.235$191.235$191.235100$191.296642
1626106440$191.265$191.265$191.255$191.255500$191.296372
1626106500$191.29$191.29$191.29$191.29100$191.296349
1626106560$191.30$191.30$191.30$191.30100$191.296389
1626106740$191.31$191.31$191.29$191.29200$191.296421
1626106800$191.282$191.282$191.282$191.282200$191.296359
1626106980$191.21$191.21$191.21$191.211,270$191.294853
1626107160$191.41$191.41$191.41$191.41100$191.295018
1626107280$191.42$191.42$191.42$191.42500$191.296311
1626107520$191.40$191.40$191.40$191.40100$191.296026
1626107700$191.34$191.34$191.34$191.34100$191.296073
1626108000$191.32$191.32$191.22$191.22345$191.296043
1626108060$191.25$191.25$191.25$191.25100$191.295974
1626108420$191.37$191.37$191.37$191.37100$191.296079
1626108720$191.3056$191.39$191.3056$191.39300$191.296239
1626108960$191.43$191.43$191.41$191.43400$191.296941
1626109140$191.4468$191.4468$191.4468$191.4468110$191.297132
1626109320$191.3585$191.3585$191.3585$191.3585172$191.297284
1626109620$191.49$191.49$191.48$191.48200$191.298096
1626110160$191.48$191.48$191.45$191.45395$191.298664
1626110220$191.4721$191.4721$191.4721$191.4721563$191.299944
1626110340$191.50$191.50$191.50$191.50100$191.300169
1626110460$191.46$191.46$191.46$191.46410$191.301017
1626110640$191.475$191.475$191.475$191.475113$191.301308
1626111180$191.51$191.51$191.49$191.49500$191.302603
1626111540$191.50$191.50$191.50$191.50100$191.302858
1626111660$191.495$191.495$191.495$191.495100$191.303099
1626111720$191.50$191.54$191.49$191.53900$191.305555
1626111840$191.54$191.54$191.54$191.54102$191.305782
1626111900$191.53$191.53$191.53$191.53100$191.306564
1626111960$191.43$191.435$191.43$191.435576$191.306967
1626112020$191.435$191.435$191.435$191.435200$191.307351
1626112140$191.435$191.435$191.435$191.435100$191.307476
1626112200$191.435$191.435$191.435$191.4351,272$191.309451
1626112500$191.45$191.45$191.45$191.45100$191.309615
1626112560$191.43$191.43$191.43$191.43100$191.309767
1626112620$191.43$191.44$191.36$191.3651,100$191.311071
1626112680$191.365$191.365$191.34$191.34300$191.311238
1626112740$191.36$191.415$191.29$191.36900$191.311666
1626112800$191.36$191.36$191.29$191.36737$191.312007
1626112860$191.36$191.36$191.28$191.361,300$191.312638
1626112920$191.28$191.28$191.28$191.28200$191.312559
1626113040$191.35$191.35$191.28$191.285600$191.312463
1626113100$191.25$191.25$191.25$191.25200$191.3123
1626113160$191.285$191.285$191.285$191.2851,928$191.311664
1626113220$191.28$191.285$191.28$191.28600$191.311447
1626113280$191.25$191.25$191.21$191.21497$191.311134
1626113340$191.21$191.21$191.21$191.21100$191.31097
1626113400$191.22$191.22$191.22$191.22100$191.310933
1626113460$191.25$191.33$191.22$191.331,400$191.310399
1626113520$191.32$191.32$191.32$191.32100$191.310292
1626113640$191.24$191.24$191.205$191.205300$191.310118
1626113760$191.2804$191.30$191.1728$191.2051,209$191.308994
1626113880$191.23$191.23$191.23$191.23100$191.308967
1626113940$191.21$191.21$191.13$191.13200$191.308679
1626114000$191.21$191.21$191.13$191.21500$191.307983
1626114060$191.12$191.21$191.12$191.21200$191.307649
1626114120$191.12$191.21$191.12$191.21400$191.30717
1626114180$191.215$191.24$191.16$191.191,200$191.306093
1626114240$191.29$191.30$191.25$191.26900$191.30577
1626114300$191.22$191.22$191.22$191.22100$191.305694
1626114360$191.23$191.29$191.145$191.151,210$191.304188
1626114420$191.2384$191.2384$191.09$191.121,567$191.302112
1626114480$191.12$191.12$191.12$191.12100$191.301924
1626114540$191.09$191.09$191.09$191.09200$191.301504
1626114600$191.202$191.202$191.09$191.09398$191.300997
1626114660$191.09$191.09$191.09$191.09100$191.300748
1626114720$191.11$191.17$191.11$191.17500$191.300078
1626114780$191.17$191.17$191.17$191.17900$191.298802
1626114840$191.24$191.24$191.09$191.09300$191.298447
1626114900$191.09$191.09$191.09$191.09100$191.298274
1626114960$191.10$191.165$191.10$191.165276$191.297851
1626115020$191.09$191.21$191.09$191.20575$191.297064
1626115080$191.195$191.23$191.15$191.23597$191.296481
1626115140$191.15$191.15$191.15$191.15100$191.296361
1626115200$191.15$191.15$191.15$191.15100$191.29617
1626115260$191.11$191.11$191.11$191.11100$191.296036
1626115380$191.175$191.175$191.13$191.1305923$191.294792
1626115440$191.1342$191.1342$191.12$191.12401$191.293905
1626115500$191.01$191.01$191.01$191.01100$191.293865
1626115560$191.00$191.02$191.00$191.02200$191.29333
1626115620$190.98$190.98$190.98$190.98100$191.292631
1626115740$190.92$190.98$190.92$190.98250$191.292237
1626115800$191.03$191.03$190.95$190.95400$191.291076
1626115860$190.94$190.95$190.94$190.95200$191.290428
1626115920$190.94$190.94$190.94$190.94100$191.290099
1626115980$190.94$190.94$190.94$190.94100$191.289718
1626116040$190.94$190.94$190.94$190.94100$191.289427
1626116100$190.94$190.96$190.90$190.9051,000$191.286067
1626116160$190.89$190.89$190.81$190.81200$191.285215
1626116280$190.90$190.90$190.89$190.89200$191.284493
1626116340$190.81$190.94$190.81$190.89500$191.282715
1626116400$190.88$190.925$190.85$190.925700$191.280084
1626116460$190.87$190.885$190.81$190.8851,000$191.276416
1626116520$190.84$190.885$190.84$190.84400$191.274853
1626116580$190.8595$190.94$190.8595$190.911,609$191.269511
1626116700$190.88$190.88$190.8257$190.8725572$191.267731
1626116760$190.875$190.875$190.875$190.875376$191.266346
1626116820$190.81$190.875$190.81$190.827370$191.264901
1626116880$190.81$190.81$190.81$190.81200$191.264224
1626116940$190.81$190.81$190.81$190.81100$191.263818
1626117000$190.83$190.83$190.83$190.83100$191.263444
1626117060$190.83$190.83$190.83$190.83100$191.26301
1626117120$190.83$190.83$190.80$190.80700$191.260161
1626117180$190.81$190.81$190.81$190.81100$191.259807
1626117240$190.81$190.845$190.81$190.81300$191.258864
1626117300$190.81$190.88$190.80$190.8251,399$191.253928
1626117360$190.83$190.8325$190.825$190.8251,400$191.248825
1626117420$190.88$190.935$190.78$190.8352,160$191.242182
1626117480$190.835$190.90$190.82$190.851,600$191.237008
1626117540$190.95$190.95$190.845$190.8851,308$191.233203
1626117600$190.88$190.90$190.86$190.89900$191.230692
1626117660$190.89$190.98$190.89$190.901,880$191.226147
1626117720$190.91$190.92$190.91$190.92300$191.225349
1626117840$190.935$190.935$190.935$190.935100$191.225173
1626117900$190.8921$190.8921$190.8921$190.8921309$191.224251
1626117960$190.88$190.88$190.88$190.88100$191.223912
1626118020$190.87$190.93$190.84$190.93800$191.221443
1626118080$190.938$190.938$190.938$190.938100$191.221521
1626118260$190.96$190.96$190.94$190.94200$191.221026
1626118320$190.98$190.98$190.935$190.935559$191.21989
1626118380$190.935$190.935$190.901$190.901200$191.219422
1626118440$190.965$190.965$190.90$190.901,451$191.216177
1626118500$190.95$190.95$190.95$190.95100$191.21607
1626118560$190.82$190.82$190.82$190.82100$191.215786
1626118620$190.859$190.859$190.859$190.859100$191.215469
1626118800$190.94$190.95$190.94$190.95406$191.214418
1626118920$190.9288$191.00$190.9288$191.001,804$191.210673
1626119040$191.13$191.13$191.06$191.06514$191.2109
1626119160$191.06$191.06$191.0267$191.0267595$191.210081
1626119220$191.085$191.085$191.085$191.085100$191.210064
1626119340$191.095$191.095$191.095$191.095200$191.209837
1626119400$191.09$191.09$191.09$191.09200$191.209649
1626119460$191.085$191.13$191.085$191.09509$191.209291
1626119520$191.09$191.15$191.09$191.15239$191.209063
1626119580$191.14$191.20$191.14$191.20300$191.209011
1626119640$191.14$191.16$190.965$190.981,100$191.207984
1626119700$191.07$191.07$191.005$191.005200$191.207758
1626119760$191.05$191.07$190.9872$191.061,271$191.206226
1626119820$190.95$191.03$190.95$191.03200$191.205901
1626119880$191.01$191.01$190.98$191.01568$191.205074
1626119940$191.01$191.06$190.96$191.061,714$191.202572
1626120000$190.99$190.99$190.99$190.994,265$191.195179