DEO Historical Intraday Prices

One-Minute OHLCV Data From July 15, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626339360$195.94$195.94$195.94$195.94100$195.94
1626339600$196.08$196.08$196.06$196.06200$196.026666
1626340020$196.56$196.56$196.56$196.56100$196.16
1626340380$196.03$196.03$196.03$196.03100$196.118333
1626345480$195.18$195.18$195.18$195.18102$195.981994
1626347640$194.29$194.29$194.29$194.29300$195.475409
1626351000$194.23$194.23$194.23$194.23200$195.212928
1626355260$193.56$193.56$193.56$193.56200$194.984176
1626355560$193.38$193.38$193.38$193.38100$194.853579
1626355620$193.39$193.39$193.39$193.39100$194.770136
1626355680$193.37$193.37$193.37$193.37200$194.626827
1626355800$193.40$193.66$193.40$193.663,064$193.443822
1626355860$193.68$193.72$193.65$193.651,000$193.504488
1626355980$193.6344$193.66$193.6344$193.65350$193.516148
1626356040$193.66$193.82$193.59$193.772,257$193.581872
1626356100$193.63$193.63$193.51$193.521,320$193.574624
1626356160$193.58$193.58$193.58$193.58100$193.575107
1626356220$193.53$193.57$193.45$193.493,057$193.5555
1626356280$193.37$193.41$193.37$193.41663$193.544716
1626356400$193.33$193.33$193.175$193.175325$193.536964
1626356460$193.29$193.33$193.28$193.33450$193.527194
1626356520$193.21$193.26$193.17$193.221,853$193.49005
1626356580$193.13$193.13$193.10$193.10516$193.469698
1626356640$193.01$193.01$192.99$192.99400$193.464128
1626356760$193.15$193.20$193.10$193.10900$193.447876
1626356880$193.29$193.29$193.29$193.29100$193.446763
1626357060$193.39$193.39$193.28$193.28297$193.444198
1626357120$193.22$193.22$193.05$193.05446$193.436035
1626357180$193.03$193.09$193.03$193.09394$193.424106
1626357300$193.03$193.03$192.98$192.98400$193.417883
1626357360$193.06$193.16$193.06$193.11712$193.405779
1626357420$193.14$193.14$193.14$193.14300$193.402052
1626357540$193.31$193.33$193.26$193.26600$193.399898
1626357600$193.33$193.33$193.33$193.33100$193.399513
1626357660$193.29$193.305$193.26$193.305700$193.395479
1626357720$193.32$193.32$193.32$193.32100$193.394757
1626357840$193.31$193.33$193.31$193.33200$193.394489
1626357900$193.52$193.62$193.485$193.4851,553$193.406369
1626357960$193.52$193.5228$193.52$193.5228343$193.408754
1626358020$193.50$193.70$193.49$193.70500$193.412142
1626358080$193.575$193.575$193.53$193.53800$193.416759
1626358140$193.67$193.765$193.67$193.765500$193.42353
1626358200$193.79$193.79$193.545$193.5452,407$193.44494
1626358260$193.52$193.5525$193.45$193.50891$193.446363
1626358320$193.475$193.53$193.475$193.531,100$193.44857
1626358380$193.48$193.52$193.48$193.52500$193.449177
1626358440$193.575$193.6108$193.575$193.61081,022$193.454105
1626358500$193.61$193.615$193.61$193.615500$193.456707
1626358560$193.59$193.7399$193.55$193.711,756$193.466865
1626358620$193.74$193.74$193.68$193.73780$193.472279
1626358680$193.70$193.91$193.70$193.901,860$193.492461
1626358740$193.87$193.87$193.81$193.81500$193.498852
1626358800$193.91$193.95$193.84$193.871,000$193.507874
1626358860$193.78$193.83$193.71$193.742,295$193.523407
1626358920$193.77$193.82$193.7403$193.82600$193.52791
1626358980$193.83$194.00$193.83$193.991,100$193.53827
1626359040$193.99$193.99$193.96$193.975800$193.54687
1626359100$193.995$194.04$193.86$193.904,516$193.58438
1626359160$193.86$193.93$193.81$193.862,550$193.598434
1626359220$193.81$193.81$193.79$193.79600$193.600895
1626359280$193.75$193.75$193.69$193.711,595$193.604353
1626359340$193.69$193.71$193.65$193.711,300$193.606316
1626359400$193.775$193.775$193.775$193.775100$193.606608
1626359460$193.81$193.88$193.81$193.871,900$193.615618
1626359520$193.91$194.03$193.91$194.031,800$193.62661
1626359580$194.04$194.15$194.00$194.092,700$193.645673
1626359640$194.10$194.16$194.09$194.141,300$193.656397
1626359700$194.13$194.23$194.13$194.141,938$193.673193
1626359760$194.19$194.19$194.02$194.022,802$193.69057
1626359820$193.92$194.03$193.92$194.03638$193.692945
1626359880$194.03$194.03$193.97$193.971,234$193.698705
1626359940$194.02$194.02$193.99$194.0052,426$193.709697
1626360000$194.00$194.00$193.96$194.002,107$193.717517
1626360060$193.98$194.00$193.90$193.954,148$193.731087
1626360120$193.95$193.97$193.87$193.891,200$193.733845
1626360180$193.85$193.89$193.66$193.661,800$193.735678
1626360240$193.71$193.74$193.6679$193.743,860$193.733956
1626360300$193.68$193.72$193.645$193.662,289$193.732848
1626360360$193.66$193.695$193.66$193.66900$193.732148
1626360420$193.645$193.705$193.61$193.6751,758$193.730641
1626360480$193.675$193.779$193.64$193.652,620$193.728942
1626360540$193.59$193.67$193.4901$193.582,799$193.724906
1626360600$193.41$193.49$193.39$193.491,700$193.719515
1626360660$193.48$193.48$193.47$193.47469$193.718179
1626360720$193.52$193.52$193.405$193.4052,200$193.712429
1626360780$193.37$193.37$193.23$193.242,100$193.703124
1626360840$193.22$193.24$193.13$193.24805$193.699442
1626360900$193.25$193.34$193.25$193.3051,700$193.692678
1626360960$193.42$193.42$193.34$193.351,000$193.689446
1626361020$193.42$193.43$193.42$193.43300$193.68846
1626361080$193.335$193.60$193.335$193.602,200$193.684976
1626361140$193.43$193.46$193.43$193.44400$193.684016
1626361200$193.39$193.39$193.39$193.39100$193.683464
1626361260$193.24$193.24$193.24$193.24100$193.681675
1626361380$193.13$193.13$192.92$192.92400$193.681033
1626361500$192.875$192.875$192.8156$192.8156309$193.678625
1626361740$192.97$192.97$192.97$192.97500$193.674571
1626361980$192.84$192.84$192.84$192.84104$193.674312
1626362040$192.82$192.90$192.82$192.835500$193.670682
1626362100$192.82$192.82$192.79$192.805500$193.666672
1626362160$192.75$192.75$192.75$192.75125$193.665122
1626362280$192.74$192.74$192.74$192.74100$193.664116
1626362340$192.61$192.61$192.61$192.61100$193.661377
1626362400$192.63$192.65$192.63$192.65500$193.658398
1626362460$192.59$192.59$192.59$192.59200$193.656902
1626362520$192.73$192.73$192.72$192.72200$193.65536
1626362580$192.74$192.83$192.74$192.83400$193.651112
1626362640$192.79$192.79$192.79$192.79300$193.648827
1626362820$192.68$192.78$192.68$192.7311502$193.645414
1626363060$192.8831$192.8831$192.8831$192.8831100$193.644842
1626363120$193.10$193.10$193.10$193.10100$193.644293
1626363240$192.9873$192.9873$192.80$192.833,315$193.62069
1626363840$192.8419$192.8419$192.8419$192.8419128$193.620428
1626364380$192.999$193.20$192.9665$193.20612$193.616796
1626364920$193.03$193.03$192.97$192.97300$193.615348
1626365220$193.03$193.21$193.03$193.03600$193.613231
1626365280$193.03$193.09$192.82$192.851,871$193.602472
1626365400$192.82$192.82$192.82$192.82100$193.601463
1626365460$192.88$192.88$192.88$192.88200$193.60083
1626365880$192.81$192.81$192.81$192.81195$193.599515
1626366000$192.65$192.65$192.65$192.65100$193.598451
1626366060$192.66$192.66$192.66$192.66100$193.598054
1626366120$192.70$192.70$192.70$192.70186$193.596536
1626366240$192.71$192.746$192.71$192.746321$193.593864
1626366360$192.68$192.685$192.68$192.685200$193.592064
1626366600$192.72$192.72$192.66$192.66200$193.591074
1626366840$192.70$192.70$192.70$192.70311$193.587792
1626366900$192.60$192.60$192.60$192.60100$193.588027
1626366960$192.64$192.68$192.64$192.68499$193.584056
1626367500$192.67$192.67$192.64$192.64276$193.581919
1626367920$192.7023$192.7023$192.7023$192.7023150$193.581017
1626367980$192.75$192.78$192.70$192.78790$193.575499
1626368040$192.70$192.70$192.69$192.70300$193.573323
1626368100$192.70$192.70$192.66$192.66300$193.571033
1626368400$192.65$192.65$192.65$192.65100$193.569746
1626368520$192.56$192.58$192.54$192.55600$193.565388
1626368580$192.56$192.56$192.56$192.56100$193.564471
1626368640$192.51$192.51$192.51$192.51100$193.563506
1626368700$192.52$192.5688$192.52$192.52500$193.559535
1626368760$192.52$192.52$192.52$192.52100$193.558547
1626368880$192.58$192.58$192.55$192.55300$193.556021
1626369000$192.595$192.60$192.59$192.59500$193.551827
1626369060$192.6903$192.6903$192.6903$192.6903134$193.551292
1626369120$192.62$192.62$192.62$192.62200$193.549866
1626369240$192.61$192.61$192.56$192.56400$193.546832
1626369300$192.52$192.52$192.52$192.52500$193.542163
1626369420$192.5291$192.5291$192.5291$192.5291130$193.541713
1626369840$192.31$192.32$192.30$192.32500$193.534726
1626370080$192.33$192.45$192.32$192.45500$193.531368
1626370200$192.42$192.42$192.35$192.385721$193.525609
1626370260$192.39$192.39$192.39$192.39110$193.524625
1626370320$192.30$192.32$192.24$192.32405$193.520394
1626370440$192.30$192.30$192.30$192.30552$193.515291
1626370800$192.19$192.19$192.19$192.19100$193.513907
1626370860$192.329$192.329$192.3258$192.3258635$193.508537
1626371040$192.215$192.38$192.04$192.042,442$193.483268
1626371160$192.13$192.13$192.06$192.06700$193.476797
1626371280$192.08$192.16$192.05$192.16825$193.468181
1626371340$192.17$192.19$192.17$192.19315$193.464653
1626371640$192.14$192.14$192.14$192.14300$193.462028
1626371880$192.07$192.07$192.07$192.07150$193.460008
1626371940$192.13$192.13$192.09$192.09200$193.456441
1626372000$192.08$192.11$192.08$192.11400$193.453452
1626372060$192.08$192.11$192.08$192.11200$193.452349
1626372120$192.08$192.08$192.08$192.08100$193.450695
1626372420$192.08$192.11$192.08$192.11400$193.447385
1626372540$192.10$192.10$192.10$192.10100$193.446422
1626372660$192.08$192.08$192.08$192.08215$193.442346
1626372780$192.085$192.085$192.085$192.085144$193.442539
1626372840$192.12$192.14$192.12$192.14200$193.438426
1626372900$192.08$192.08$192.08$192.08145$193.439207
1626372960$192.03$192.03$192.03$192.03245$193.436857
1626373020$192.14$192.14$192.14$192.14200$193.43333
1626373200$192.08$192.08$192.08$192.08100$193.43379
1626373260$192.168$192.168$192.168$192.168200$193.431255
1626373320$192.20$192.20$192.135$192.135300$193.429234
1626373380$192.20$192.23$192.20$192.20500$193.424841
1626373440$192.18$192.18$192.18$192.18100$193.423384
1626373560$192.225$192.225$192.225$192.225105$193.422933
1626373620$192.18$192.18$192.18$192.18100$193.422081
1626373680$192.215$192.215$192.215$192.215137$193.420741
1626373860$192.17$192.17$192.17$192.17100$193.420033
1626374160$192.13$192.15$192.07$192.07700$193.413265
1626374280$192.10$192.10$192.07$192.07500$193.408577
1626374580$192.09$192.09$192.09$192.09100$193.407079
1626374640$192.02$192.02$192.02$192.02201$193.40533
1626374700$191.98$192.03$191.98$192.03200$193.403597
1626374760$191.97$191.97$191.97$191.97200$193.401394
1626374820$192.02$192.02$192.00$192.00500$193.396588
1626374880$191.99$191.99$191.98$191.98400$193.392566
1626375000$191.99$192.02$191.99$192.02400$193.388431
1626375120$192.01$192.01$192.01$192.01200$193.386681
1626375240$192.05$192.125$192.05$192.125400$193.383013
1626375300$192.07$192.17$192.07$192.08300$193.380164
1626375420$192.185$192.185$192.185$192.185100$193.379267
1626375480$192.14$192.14$192.13$192.13300$193.376783
1626375600$192.14$192.14$192.14$192.14100$193.375972
1626375720$192.15$192.15$192.07$192.115700$193.369575
1626375780$192.10$192.135$192.10$192.135300$193.367165
1626375840$192.15$192.16$192.14$192.14600$193.361697
1626375900$192.16$192.18$192.14$192.14900$193.354565
1626375960$192.14$192.14$192.13$192.13900$193.347029
1626376020$192.15$192.225$192.145$192.225500$193.342743
1626376080$192.12$192.12$192.10$192.10200$193.341175
1626376440$192.12$192.12$192.12$192.12100$193.34048
1626376500$192.07$192.08$192.07$192.08400$193.336833
1626376560$192.13$192.17$192.09$192.16181,741$193.322899
1626376620$192.09$192.10$192.09$192.10300$193.320168
1626376800$192.09$192.14$192.09$192.13413$193.317086
1626376860$192.20$192.20$192.20$192.20100$193.316217
1626376920$192.13$192.17$192.13$192.14751,445$193.305037
1626376980$192.11$192.13$192.11$192.13300$193.301313
1626377040$192.225$192.225$192.13$192.16900$193.295481
1626377100$192.16$192.2125$192.16$192.2125300$193.29229
1626377160$192.20$192.20$192.20$192.20400$193.288947
1626377220$192.25$192.25$192.25$192.25100$193.290251
1626377280$192.305$192.305$192.305$192.305100$193.28952
1626377340$192.31$192.31$192.19$192.19500$193.286195
1626377400$192.20$192.20$192.20$192.20100$193.285497
1626377460$192.20$192.20$192.20$192.20100$193.284758
1626377520$192.205$192.205$192.205$192.205100$193.284087
1626377580$192.21$192.265$192.21$192.255400$193.281376
1626377640$192.31$192.31$192.24$192.265500$193.27813
1626377700$192.23$192.37$192.23$192.301,200$193.270228
1626377760$192.28$192.33$192.28$192.33200$193.267899
1626377820$192.30$192.31$192.30$192.31300$193.267179
1626377880$192.325$192.325$192.325$192.325200$193.266168
1626377940$192.29$192.31$192.28$192.311,240$193.258533
1626378000$192.31$192.31$192.31$192.31501$193.255472
1626378060$192.31$192.32$192.31$192.31700$193.250981
1626378180$192.31$192.3327$192.2778$192.321,231$193.244102
1626378240$192.34$192.38$192.34$192.38200$193.242709
1626378300$192.3133$192.46$192.3133$192.461,920$193.232792
1626378360$192.41$192.42$192.33$192.331,000$193.227408
1626378420$192.36$192.445$192.3209$192.3209941$193.222955
1626378480$192.315$192.40$192.315$192.34800$193.217926
1626378540$192.31$192.31$192.24$192.24704$193.214665
1626378600$192.24$192.39$192.24$192.39500$193.211668
1626378660$192.35$192.35$192.2672$192.2672347$193.209469
1626378720$192.41$192.425$192.41$192.425200$193.208908
1626378780$192.38$192.38$192.38$192.38100$193.208207
1626378840$192.3201$192.40$192.3201$192.3601794$193.204514
1626378900$192.4063$192.64$192.4063$192.641,321$193.19924
1626378960$192.59$192.63$192.5215$192.551,567$193.193515
1626379020$192.55$192.66$192.55$192.6451,879$193.186975
1626379080$192.62$192.69$192.59$192.651,841$193.180941
1626379140$192.69$192.69$192.61$192.691,800$193.17546
1626379200$192.68$192.68$192.68$192.685,432$193.157409