DEO Historical Intraday Prices

One-Minute OHLCV Data From July 14, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626259800$192.77$192.77$192.77$192.77150$192.706666
1626269340$193.05$193.14$193.04$193.141,100$193.041268
1626269400$193.22$193.22$193.06$193.064,391$193.216356
1626269460$193.00$193.03$192.96$192.962,000$193.147087
1626269520$192.99$193.01$192.97$192.992,646$193.098993
1626269580$192.95$192.95$192.885$192.8851,478$193.076419
1626269640$192.93$193.04$192.80$193.043,551$193.030859
1626269760$193.08$193.08$193.05$193.05722$193.032944
1626269820$193.07$193.12$192.95$192.952,437$193.039334
1626269880$192.86$192.86$192.78$192.791,200$193.025483
1626269940$192.71$192.72$192.69$192.69600$193.015534
1626270000$192.75$192.79$192.75$192.79300$193.011542
1626270060$192.745$192.745$192.7213$192.7213681$193.002479
1626270120$192.75$192.84$192.735$192.84410$192.997335
1626270180$192.80$192.80$192.80$192.80415$192.99381
1626270240$192.85$192.95$192.83$192.95730$192.989594
1626270300$192.935$192.935$192.935$192.935100$192.989342
1626270420$192.92$192.94$192.88$192.882,090$192.982852
1626270480$192.80$192.80$192.62$192.703,025$192.95187
1626270540$192.78$192.80$192.78$192.79652$192.947186
1626270600$192.765$192.94$192.765$192.941,900$192.9426
1626270660$192.90$192.91$192.83$192.83925$192.940252
1626270720$192.77$192.795$192.70$192.701,571$192.931185
1626270780$192.78$192.78$192.76$192.76200$192.930022
1626270840$192.77$192.77$192.77$192.77100$192.929429
1626270960$192.73$192.74$192.72$192.72900$192.923555
1626271080$192.67$192.67$192.67$192.67100$192.923336
1626271140$192.73$192.76$192.66$192.66718$192.918516
1626271200$192.76$192.76$192.71$192.715600$192.915342
1626271260$192.73$192.73$192.73$192.73100$192.914811
1626271380$192.58$192.61$192.57$192.61300$192.911232
1626271500$192.64$192.64$192.60$192.60300$192.90942
1626271560$192.64$192.65$192.63$192.63800$192.903228
1626271620$192.59$192.615$192.48$192.48700$192.896061
1626271680$192.575$192.575$192.575$192.575100$192.89517
1626271740$192.62$192.62$192.62$192.62100$192.894517
1626271800$192.62$192.665$192.62$192.665303$192.892903
1626271860$192.66$192.69$192.66$192.69200$192.891544
1626271920$192.67$192.67$192.63$192.631,200$192.884255
1626271980$192.67$192.88$192.67$192.75882$192.882536
1626272040$192.70$192.70$192.6719$192.6719547$192.879132
1626272100$192.71$192.71$192.71$192.71100$192.878806
1626272160$192.67$192.69$192.64$192.69600$192.87615
1626272220$192.675$192.675$192.48$192.589,041$192.818676
1626272340$192.67$192.68$192.67$192.68400$192.818235
1626272400$192.68$192.72$192.68$192.691,020$192.81566
1626272460$192.74$192.84$192.74$192.84605$192.815235
1626272520$192.82$192.82$192.82$192.82100$192.815324
1626272580$192.87$192.92$192.84$192.921,366$192.817109
1626272700$192.84$192.84$192.80$192.801,238$192.817211
1626272760$192.77$192.86$192.77$192.861,004$192.817305
1626272820$192.85$192.96$192.85$192.962,449$192.821501
1626272880$192.97$192.97$192.97$192.97524$192.822832
1626272940$192.94$192.96$192.94$192.96600$192.824701
1626273000$193.08$193.13$193.08$193.08600$192.827079
1626273060$193.10$193.12$193.09$193.09801$192.830538
1626273120$193.17$193.235$193.17$193.232,212$192.84358
1626273240$193.34$193.34$193.29$193.301,264$192.852856
1626273300$193.25$193.32$193.25$193.26400$192.855291
1626273360$193.24$193.29$193.24$193.272,843$192.872436
1626273420$193.27$193.27$193.23$193.23600$192.875896
1626273480$193.21$193.2626$193.15$193.26262,048$192.886477
1626273540$193.25$193.29$193.25$193.29200$192.88785
1626273600$193.29$193.29$193.27$193.271,100$192.894642
1626273660$193.30$193.34$193.30$193.321,914$192.904863
1626273720$193.27$193.30$193.22$193.245746$192.90873
1626273780$193.21$193.22$193.21$193.22400$192.91009
1626273840$193.18$193.18$193.11$193.11400$192.911211
1626273900$193.15$193.22$193.15$193.151,408$192.916421
1626273960$193.14$193.14$193.14$193.14300$192.916879
1626274080$193.13$193.15$193.13$193.15400$192.91796
1626274140$193.16$193.16$193.14$193.14700$192.920631
1626274200$193.15$193.255$193.14$193.2552,386$192.928154
1626274260$193.22$193.22$193.22$193.22100$192.928526
1626274320$193.27$193.27$193.27$193.27100$192.92893
1626274380$193.23$193.2716$193.20$193.251,872$192.935737
1626274440$193.24$193.24$193.24$193.24200$192.936731
1626274500$193.22$193.28$193.21$193.2751,397$192.94162
1626274560$193.28$193.29$193.24$193.271,887$192.949103
1626274620$193.27$193.27$193.22$193.22700$192.951381
1626274680$193.245$193.30$193.245$193.285755$192.953944
1626274740$193.30$193.31$193.27$193.271,200$192.958824
1626274800$193.29$193.29$193.27$193.27400$192.960116
1626274860$193.14$193.14$193.14$193.14100$192.960188
1626274920$193.11$193.11$193.11$193.11200$192.960563
1626274980$193.04$193.04$193.04$193.04200$192.960779
1626275040$193.08$193.11$193.04$193.041,067$192.962046
1626275100$192.98$192.98$192.98$192.98100$192.962062
1626275160$193.01$193.019$192.97$192.991,751$192.962656
1626275220$193.01$193.02$192.95$192.952,155$192.963636
1626275280$192.99$192.99$192.98$192.98200$192.963634
1626275340$192.95$192.97$192.91$192.911,669$192.963354
1626275400$192.98$192.98$192.94$192.94500$192.963286
1626275460$192.99$193.03$192.98$192.981,100$192.963679
1626275520$193.06$193.06$193.06$193.06400$192.964295
1626275580$193.09$193.14$193.09$193.141,252$192.966023
1626275640$193.15$193.23$193.1137$193.232,202$192.970156
1626275760$193.16$193.23$193.16$193.22500$192.971334
1626275820$193.22$193.29$193.22$193.29900$192.9737
1626275880$193.31$193.31$193.31$193.31100$192.974258
1626275940$193.31$193.32$193.30$193.321,000$192.97731
1626276000$193.305$193.31$193.27$193.311,114$192.980726
1626276060$193.32$193.56$193.32$193.567,925$193.013958
1626276120$193.55$193.59$193.47$193.595,448$193.038418
1626276180$193.58$193.60$193.58$193.60739$193.042633
1626276240$193.57$193.57$193.55$193.55200$193.042795
1626276300$193.54$193.62$193.51$193.514,195$193.060362
1626276360$193.55$193.58$193.5303$193.5461,326$193.065708
1626276420$193.53$193.56$193.46$193.50700$193.068373
1626276480$193.47$193.47$193.34$193.341,000$193.070921
1626276540$193.31$193.36$193.29$193.361,502$193.07401
1626276600$193.37$193.43$193.37$193.43268$193.074553
1626276720$193.3096$193.3096$193.3096$193.3096100$193.074896
1626276780$193.39$193.46$193.39$193.46800$193.077634
1626276840$193.50$193.60$193.36$193.361,800$193.083047
1626276900$193.32$193.32$193.32$193.32500$193.083899
1626277200$193.18$193.18$193.18$193.18100$193.084018
1626277320$193.03$193.03$193.03$193.03200$193.083833
1626277680$193.0746$193.0746$193.0746$193.0746100$193.083827
1626277860$193.00$193.00$193.00$193.00100$193.083749
1626277920$192.94$192.97$192.9102$192.9102926$193.08285
1626277980$192.89$192.89$192.89$192.89100$193.082421
1626278460$192.90$192.96$192.88$192.96600$193.081928
1626278580$192.94$192.94$192.94$192.94100$193.081812
1626278760$192.8451$192.8451$192.8451$192.8451209$193.081452
1626279180$192.91$192.98$192.78$192.7830,500$193.026039
1626279240$192.985$192.9936$192.985$192.9936330$193.025975
1626279360$193.0977$193.0977$193.0977$193.0977100$193.026014
1626279540$193.14$193.14$193.0905$193.0905336$193.026187
1626279660$193.15$193.15$193.05$193.0669570$193.026409
1626280140$193.12$193.12$193.12$193.12100$193.026501
1626280320$193.16$193.16$193.16$193.16200$193.026722
1626280440$193.2199$193.2199$193.2199$193.2199144$193.02679
1626280500$193.24$193.25$193.24$193.25300$193.027282
1626280620$193.25$193.25$193.14$193.141,120$193.028546
1626280740$193.24$193.24$193.24$193.24100$193.028716
1626280860$193.24$193.24$193.24$193.24100$193.028861
1626281040$193.18$193.18$193.18$193.18200$193.029032
1626281160$193.12$193.12$193.12$193.12500$193.029301
1626281340$193.14$193.14$193.14$193.14600$193.029704
1626281820$192.8901$192.8901$192.8901$192.8901375$193.029292
1626282000$192.91$192.91$192.91$192.91100$193.029217
1626282060$193.00$193.00$192.96$192.96200$193.029162
1626282120$193.03$193.03$192.96$193.025300$193.029119
1626282180$192.96$193.09$192.96$193.091,775$193.029223
1626282300$193.03$193.03$193.03$193.03243$193.029175
1626282480$193.035$193.035$192.95$193.015800$193.029002
1626282600$193.07$193.07$193.07$193.07100$193.029095
1626282660$193.07$193.07$193.07$193.07100$193.029057
1626282720$193.0887$193.0887$193.0887$193.0887133$193.029098
1626282780$193.12$193.1303$193.12$193.1303442$193.029343
1626283020$193.1458$193.1458$193.11$193.11544$193.029633
1626283200$193.1693$193.1693$193.1693$193.1693131$193.029738
1626283260$193.18$193.18$193.18$193.18100$193.029833
1626283500$193.19$193.19$193.19$193.19250$193.030054
1626283560$193.055$193.055$193.055$193.055250$193.030099
1626283920$193.06$193.12$193.06$193.12272$193.030223
1626284100$193.19$193.19$193.12$193.12500$193.030571
1626284280$193.20$193.25$193.20$193.25500$193.031135
1626284400$193.33$193.33$193.33$193.33100$193.031294
1626284460$193.316$193.316$193.316$193.316155$193.031503
1626284580$193.263$193.263$193.263$193.263100$193.03168
1626284820$193.30$193.31$193.30$193.31200$193.031954
1626284880$193.30$193.30$193.30$193.30200$193.032268
1626284940$193.39$193.39$193.39$193.39100$193.032445
1626285360$193.46$193.46$193.44$193.44300$193.033155
1626285420$193.44$193.44$193.44$193.44449$193.034179
1626285480$193.38$193.38$193.38$193.38100$193.034369
1626285780$193.38$193.38$193.38$193.38100$193.034589
1626285900$193.32$193.32$193.32$193.32305$193.035122
1626285960$193.23$193.23$193.22$193.22200$193.035284
1626286020$193.3253$193.3253$193.3253$193.3253110$193.035463
1626286140$193.38$193.38$193.38$193.38100$193.035639
1626286500$193.38$193.38$193.35$193.35400$193.03636
1626286560$193.39$193.39$193.39$193.39300$193.037298
1626286680$193.47$193.47$193.47$193.47103$193.037201
1626286740$193.42$193.42$193.395$193.395437$193.038104
1626286800$193.5018$193.5018$193.3101$193.46596$193.039607
1626287100$193.44$193.53$193.44$193.53422$193.040591
1626287400$193.54$193.54$193.54$193.54100$193.041299
1626287520$193.58$193.58$193.58$193.58129$193.041142
1626287640$193.5401$193.5401$193.5401$193.5401117$193.041498
1626287880$193.56$193.56$193.56$193.56100$193.04232
1626288060$193.535$193.535$193.535$193.535407$193.042897
1626288120$193.5504$193.5504$193.5504$193.5504172$193.043438
1626288180$193.57$193.60$193.57$193.60400$193.044627
1626288300$193.6239$193.6239$193.6239$193.6239120$193.045018
1626288360$193.69$193.69$193.69$193.69100$193.0453
1626288420$193.70$193.70$193.70$193.70100$193.045682
1626288540$193.67$193.67$193.62$193.62474$193.047241
1626288660$193.59$193.59$193.59$193.59100$193.04753
1626288720$193.59$193.59$193.58$193.58400$193.048695
1626288780$193.56$193.56$193.56$193.56100$193.048959
1626288900$193.59$193.59$193.59$193.5950,000$193.164777
1626289020$193.545$193.545$193.48$193.48300$193.165153
1626289200$193.545$193.63$193.545$193.63905$193.167012
1626289320$193.66$193.66$193.66$193.66100$193.167006
1626289500$193.675$193.74$193.675$193.68400$193.167913
1626289560$193.71$193.71$193.71$193.71100$193.168134
1626289680$193.74$193.79$193.74$193.79491$193.169365
1626289740$193.82$193.82$193.82$193.82100$193.169732
1626289800$193.775$193.775$193.775$193.775165$193.170262
1626289980$193.81$193.8171$193.81$193.8171250$193.170745
1626290100$193.775$193.775$193.71$193.72841$193.172849
1626290280$193.76$193.76$193.76$193.76100$193.173025
1626290340$193.77$193.78$193.77$193.78200$193.173666
1626290520$193.855$193.855$193.855$193.855100$193.173814
1626290640$193.78$193.87$193.78$193.87700$193.17577
1626290880$193.82$193.82$193.82$193.82300$193.176627
1626291000$193.85$193.87$193.85$193.87500$193.178177
1626291060$193.88$193.90$193.88$193.90500$193.17969
1626291120$193.96$194.02$193.96$194.01756$193.182113
1626291180$194.00$194.00$193.98$193.98400$193.183387
1626291240$194.00$194.06$194.00$194.042,825$193.193024
1626291300$194.03$194.14$194.03$194.141,555$193.198425
1626291360$194.085$194.145$194.07$194.0951,800$193.205125
1626291420$194.10$194.11$194.08$194.091,900$193.211872
1626291480$194.10$194.10$193.975$193.9753,101$193.222442
1626291540$194.02$194.06$194.02$194.06500$193.224128
1626291600$194.02$194.10$194.01$194.012,648$193.232566
1626291660$193.97$194.01$193.97$194.01800$193.234792
1626291720$194.01$194.04$193.99$194.00956$193.238795
1626291780$194.07$194.10$194.03$194.065,307$193.254082
1626291840$194.02$194.04$194.02$194.041,150$193.257721
1626291900$194.03$194.11$194.02$194.072,249$193.264241
1626291960$194.085$194.10$194.085$194.10200$193.265139
1626292020$194.12$194.16$194.11$194.112,600$193.273239
1626292080$194.16$194.18$194.09$194.1153,146$193.283101
1626292140$194.14$194.14$194.13$194.13500$193.284614
1626292200$194.08$194.08$193.90$193.933,190$193.293337
1626292260$193.93$194.03$193.93$194.03868$193.295774
1626292320$194.00$194.00$193.96$193.96638$193.297345
1626292380$194.03$194.08$194.02$194.033,281$193.305824
1626292440$194.04$194.06$193.89$193.893,409$193.314108
1626292500$193.92$193.99$193.92$193.99940$193.316192
1626292560$194.02$194.06$193.96$193.976,021$193.330449
1626292620$193.97$194.06$193.97$194.015,114$193.342537
1626292680$194.03$194.11$193.97$194.115,818$193.356143
1626292740$194.12$194.18$194.05$194.124,310$193.367479
1626292800$194.03$194.03$194.03$194.033,053$193.375129
1626297600$194.03$194.03$194.03$194.03646$193.374368