DEO Historical Intraday Prices

One-Minute OHLCV Data From July 19, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626691680$188.41$188.41$188.41$188.41100$188.372727
1626696360$188.40$188.40$188.40$188.40100$188.353084
1626696780$188.03$188.03$188.03$188.03100$188.288725
1626697320$187.59$187.59$187.59$187.59100$188.162791
1626700080$188.18$188.18$188.18$188.18200$188.119779
1626701340$188.52$188.56$188.52$188.56800$188.319405
1626701400$188.44$188.69$188.42$188.6410,760$188.499865
1626701460$188.69$188.77$188.45$188.454,200$188.530815
1626701520$188.45$188.49$188.37$188.38871,300$188.524255
1626701580$188.24$188.32$188.2215$188.322,450$188.490437
1626701640$188.25$188.26$188.19$188.262,000$188.463029
1626701700$188.40$188.53$188.38$188.511,031$188.464845
1626701760$188.31$188.57$188.29$188.571,598$188.461721
1626701820$188.545$188.55$188.51$188.511,000$188.46508
1626701880$188.54$188.75$188.54$188.75700$188.469904
1626701940$188.49$188.63$188.49$188.63700$188.471914
1626702000$188.57$188.63$188.50$188.5655,330$188.492364
1626702060$188.50$188.59$188.46$188.4752,041$188.49349
1626702120$188.71$188.79$188.69$188.76800$188.499438
1626702180$188.8325$189.04$188.8325$188.94500$188.505876
1626702240$188.97$189.15$188.97$189.105761$188.518205
1626702300$189.11$189.17$189.11$189.15500$188.526893
1626702360$188.93$188.93$188.86$188.87500$188.532264
1626702420$188.74$188.78$188.66$188.701,445$188.538364
1626702480$188.73$188.73$188.57$188.57300$188.539194
1626702540$188.60$188.60$188.60$188.60100$188.539354
1626702600$188.36$188.36$188.36$188.36100$188.537881
1626702660$188.35$188.39$188.33$188.362,300$188.527638
1626702720$188.29$188.30$188.25$188.30412$188.52386
1626702780$187.99$188.10$187.99$188.081,200$188.51159
1626702840$187.9821$188.21$187.9821$188.211,062$188.50093
1626702900$188.155$188.155$188.14$188.14375$188.498343
1626702960$188.14$188.15$188.0014$188.0014400$188.494699
1626703020$188.09$188.11$188.0599$188.0599600$188.489441
1626703080$188.12$188.12$187.90$187.901,402$188.473332
1626703140$187.90$187.9071$187.76$187.83860$188.462672
1626703200$187.74$187.87$187.74$187.872,167$188.433124
1626703260$187.85$187.85$187.635$187.671,428$188.409409
1626703320$187.58$187.69$187.58$187.65900$188.398445
1626703380$187.69$187.69$187.48$187.48300$188.393756
1626703440$187.73$187.74$187.73$187.74200$188.391222
1626703500$187.70$187.70$187.70$187.70100$188.389863
1626703560$187.78$187.9001$187.78$187.9001700$188.383118
1626703620$187.88$187.88$187.71$187.78800$188.373769
1626703680$187.80$187.80$187.69$187.73600$188.367
1626703800$187.58$187.58$187.44$187.512,285$188.331017
1626703860$187.45$187.45$187.45$187.45100$188.329996
1626703920$187.41$187.42$187.41$187.42200$188.323693
1626703980$187.37$187.53$187.37$187.53800$188.314816
1626704040$187.4636$187.4636$187.4636$187.4636319$188.307904
1626704100$187.4705$187.55$187.44$187.441,170$188.294155
1626704160$187.235$187.30$187.18$187.30600$188.282861
1626704220$187.32$187.39$187.2402$187.2691,351$188.261776
1626704280$187.31$187.31$187.265$187.265400$188.25545
1626704340$187.29$187.35$187.29$187.35300$188.247946
1626704400$187.28$187.45$187.28$187.383,015$188.210175
1626704460$187.39$187.42$187.355$187.3551,000$188.197952
1626704520$187.31$187.48$187.31$187.48600$188.190542
1626704580$187.41$187.47$187.36$187.41181,130$188.177766
1626704640$187.46$187.47$187.41$187.47400$188.173109
1626704700$187.46$187.46$187.20$187.201,013$188.160799
1626704760$187.31$187.31$187.31$187.31100$188.157176
1626704820$187.45$187.59$187.45$187.5796419$188.155788
1626704880$187.38$187.39$187.38$187.39578$188.14639
1626704940$187.58$187.61$187.58$187.58500$188.143984
1626705000$187.69$187.69$187.33$187.361,300$188.135314
1626705060$187.30$187.30$187.12$187.121,180$188.118493
1626705120$187.10$187.10$187.09$187.09200$188.115468
1626705180$187.0442$187.0442$187.01$187.0301737$188.105609
1626705240$187.22$187.22$187.185$187.185200$188.101942
1626705300$187.02$187.02$186.92$187.011,350$188.083303
1626705360$187.01$187.11$186.98$187.111,956$188.056626
1626705420$187.10$187.15$187.10$187.14300$188.052773
1626705480$187.18$187.18$187.18$187.18100$188.050332
1626705540$187.00$187.10$187.00$187.10300$188.046991
1626705660$187.29$187.29$187.245$187.2451,600$188.032619
1626705720$187.33$187.33$187.33$187.33100$188.031631
1626705780$187.32$187.38$187.32$187.36428$188.028085
1626705960$187.5029$187.5029$187.3659$187.3659250$188.024506
1626706020$187.42$187.50$187.42$187.501,200$188.017717
1626706080$187.56$187.59$187.56$187.59400$188.015191
1626706140$187.565$187.65$187.565$187.65200$188.014734
1626706200$187.635$187.81$187.61$187.61400$188.012565
1626706260$187.55$187.55$187.52$187.52700$188.009288
1626706380$187.46$187.46$187.40$187.40300$188.007002
1626706440$187.40$187.40$187.38$187.381,300$187.99564
1626706500$187.46$187.46$187.44$187.44200$187.995601
1626706620$187.31$187.41$187.31$187.41700$187.990925
1626706680$187.58$187.58$187.58$187.58100$187.990837
1626706740$187.62$187.64$187.55$187.60795$187.986934
1626706860$187.58$187.58$187.3907$187.3907400$187.984277
1626706920$187.40$187.41$187.40$187.41200$187.981915
1626706980$187.65$187.79$187.65$187.791,160$187.98016
1626707040$187.7807$187.83$187.76$187.811,000$187.978025
1626707100$187.84$187.87$187.7893$187.821,893$187.975035
1626707160$187.78$187.78$187.72$187.78500$187.973845
1626707220$187.85$187.90$187.85$187.86700$187.972962
1626707280$187.97$187.97$187.89$187.901,007$187.972655
1626707340$187.86$187.88$187.82$187.88665$187.97177
1626707400$187.90$187.96$187.88$187.931,800$187.970656
1626707460$187.95$187.99$187.945$187.945700$187.970579
1626707520$188.04$188.08$187.993$188.081,733$187.971661
1626707580$188.0739$188.10$187.99$188.10941$187.97222
1626707640$188.0952$188.0952$188.00$188.00351$187.972511
1626707700$188.13$188.20$188.13$188.16622$187.974039
1626707760$188.13$188.15$188.13$188.13400$187.974508
1626707820$188.1322$188.1322$188.1322$188.1322110$187.974711
1626707880$188.12$188.12$188.07$188.07300$187.97486
1626707940$188.04$188.04$188.01$188.01967$187.975328
1626708000$188.07$188.12$187.945$187.9451,550$187.976163
1626708060$188.00$188.10$188.00$188.031,100$187.976879
1626708240$188.05$188.05$188.05$188.05100$187.976961
1626708300$188.01$188.04$188.00$188.001,000$187.977296
1626708360$188.01$188.01$188.01$188.01400$187.977432
1626708420$188.01$188.11$188.00$188.11400$187.977701
1626708480$188.10$188.10$188.04$188.065999$187.978612
1626708720$188.28$188.33$188.26$188.2751800$187.980932
1626708780$188.33$188.33$188.33$188.33200$187.981606
1626708840$188.23$188.23$188.09$188.092,200$187.984964
1626708900$188.03$188.07$188.03$188.07300$187.984864
1626708960$187.995$187.995$187.995$187.995100$187.984978
1626709020$188.07$188.17$188.07$188.17441$187.985314
1626709260$188.07$188.07$188.07$188.07100$187.98546
1626709320$188.17$188.17$188.085$188.09900$187.986359
1626709440$188.215$188.215$188.08$188.08200$187.986664
1626709500$188.1408$188.1408$188.1408$188.1408200$187.986917
1626709560$188.19$188.30$188.17$188.30600$187.988163
1626709620$188.235$188.28$188.235$188.28200$187.9885
1626709680$188.20$188.20$188.07$188.201,589$187.991041
1626709740$188.12$188.12$188.07$188.07200$187.991108
1626709800$188.075$188.18$188.075$188.18300$187.991402
1626709980$188.135$188.135$188.085$188.085363$187.991732
1626710100$188.14$188.14$188.04$188.04500$187.992069
1626710220$188.01$188.01$188.01$188.01100$187.992036
1626710280$188.03$188.05$187.98$188.05400$187.992161
1626710400$187.96$187.96$187.91$187.91400$187.991925
1626710760$187.625$187.625$187.625$187.625100$187.991621
1626711000$187.595$187.595$187.595$187.595100$187.991107
1626711240$187.5382$187.5382$187.402$187.402973$187.986857
1626711300$187.555$187.555$187.555$187.555100$187.986699
1626711420$187.59$187.59$187.59$187.59172$187.986355
1626711480$187.555$187.555$187.555$187.555100$187.985917
1626711540$187.48$187.48$187.48$187.48200$187.985101
1626711840$187.42$187.42$187.42$187.42100$187.984396
1626712200$187.25$187.25$187.25$187.25200$187.98288
1626712320$187.1687$187.1687$187.1687$187.16871,100$187.97594
1626712440$187.245$187.37$187.245$187.251,457$187.967549
1626712740$187.22$187.34$187.22$187.34200$187.966309
1626712860$187.33$187.33$187.33$187.33200$187.965519
1626712980$187.26$187.26$187.26$187.26133$187.964754
1626713040$187.26$187.26$187.26$187.26100$187.964118
1626713220$187.2406$187.3776$187.2406$187.305990$187.958595
1626713280$187.25$187.25$187.25$187.25132$187.957955
1626713340$187.25$187.26$187.25$187.26200$187.956978
1626713400$187.2544$187.2544$187.2544$187.2544470$187.952988
1626713520$187.38$187.39$187.32$187.39700$187.951104
1626713580$187.33$187.33$187.265$187.33300$187.949569
1626713640$187.33$187.33$187.33$187.33100$187.948913
1626713820$187.26$187.26$187.26$187.26300$187.947321
1626713880$187.21$187.245$187.11$187.2451,500$187.937068
1626713940$187.35$187.35$187.295$187.295301$187.93669
1626714180$187.43$187.478$187.43$187.478557$187.934816
1626714240$187.44$187.44$187.44$187.44100$187.934363
1626714300$187.37$187.37$187.36$187.36400$187.932399
1626714360$187.3287$187.425$187.3287$187.425250$187.931561
1626714420$187.52$187.52$187.52$187.52200$187.930892
1626714540$187.50$187.51$187.50$187.51200$187.930224
1626714720$187.455$187.52$187.455$187.52502$187.928416
1626714840$187.50$187.50$187.50$187.50300$187.927455
1626714900$187.48$187.52$187.48$187.52400$187.926118
1626714960$187.47$187.49$187.37$187.37444,697$187.907521
1626715020$187.44$187.495$187.44$187.495522$187.906302
1626715080$187.52$187.525$187.52$187.525200$187.905744
1626715140$187.46$187.5507$187.46$187.5507300$187.904897
1626715200$187.415$187.4751$187.415$187.4751327$187.903781
1626715440$187.50$187.50$187.38$187.419400$187.902398
1626715500$187.32$187.32$187.15$187.151,012$187.897473
1626715560$187.10$187.10$187.10$187.10216$187.895869
1626715680$187.06$187.06$187.06$187.06102$187.895545
1626715800$186.96$187.12$186.90$187.121,500$187.885495
1626715920$186.91$186.98$186.91$186.98463$187.882688
1626715980$187.09$187.09$186.9959$186.9959519$187.879488
1626716100$186.96$186.96$186.96$186.96200$187.877735
1626716160$186.94$186.94$186.94$186.94100$187.877549
1626716220$186.88$186.88$186.88$186.88100$187.876867
1626716340$187.03$187.03$186.89$186.89500$187.872999
1626716460$186.8966$186.8966$186.8966$186.8966100$187.872866
1626716520$186.95$186.95$186.88$186.88309$187.87041
1626716580$186.90$186.90$186.81$186.81200$187.869297
1626716820$186.91$186.91$186.91$186.91100$187.868587
1626716880$186.86$186.8834$186.84$186.8834746$187.863507
1626716940$186.795$186.795$186.795$186.795100$187.862548
1626717000$186.795$186.795$186.795$186.795100$187.861949
1626717060$186.7915$186.7915$186.7915$186.7915600$187.85754
1626717120$186.79$186.79$186.79$186.79100$187.856821
1626717180$186.85$186.91$186.8044$186.8044807$187.850855
1626717240$186.90$186.93$186.89$186.89400$187.848262
1626717360$186.965$186.97$186.965$186.97200$187.847198
1626717480$186.89$186.89$186.81$186.81200$187.84615
1626717540$186.87$186.87$186.79$186.80400$187.843292
1626717600$186.91$186.91$186.91$186.91100$187.842519
1626717660$186.80$186.80$186.80$186.80100$187.840094
1626717720$186.7323$186.7323$186.7323$186.7323130$187.840471
1626717960$186.95$186.95$186.95$186.95148$187.840097
1626718200$186.79$186.94$186.79$186.89600$187.835042
1626718380$186.91$186.95$186.91$186.95650$187.832223
1626718500$186.91$187.0114$186.91$187.0114940$187.826814
1626718800$186.96$186.96$186.94$186.94200$187.825766
1626718980$186.97$186.97$186.97$186.97200$187.824176
1626719040$186.92$186.92$186.92$186.92100$187.823842
1626719100$186.82$186.82$186.82$186.82100$187.823343
1626719160$186.759$186.759$186.759$186.759150$187.821984
1626719220$186.7617$186.835$186.7617$186.835400$187.819498
1626719280$186.805$186.805$186.805$186.805100$187.818107
1626719340$186.86$186.86$186.86$186.86100$187.817471
1626719400$186.82$186.82$186.82$186.82100$187.816884
1626719520$186.875$186.875$186.875$186.875204$187.815943
1626719640$186.87$186.87$186.87$186.87100$187.815611
1626719700$186.82$186.88$186.82$186.88200$187.814212
1626720120$186.60$186.60$186.60$186.60100$187.813531
1626720180$186.7299$186.7299$186.55$186.55300$187.810483
1626720240$186.55$186.56$186.55$186.56200$187.807995
1626720480$186.55$186.55$186.55$186.55100$187.808655
1626720600$186.57$186.62$186.57$186.57400$187.805406
1626720780$186.52$186.52$186.52$186.52125$187.804215
1626720840$186.55$186.55$186.55$186.55100$187.803423
1626720900$186.63$186.63$186.63$186.63175$187.80096
1626721020$186.9676$186.9676$186.928$186.928304$187.800382
1626721080$186.78$186.78$186.78$186.78119$187.799704
1626721140$186.64$186.64$186.64$186.64100$187.798847
1626721260$186.61$186.7457$186.61$186.7457215$187.797378
1626721320$186.6126$186.6126$186.60$186.60515$187.793303
1626721380$186.64$186.64$186.64$186.64100$187.792374
1626721440$186.70$186.75$186.70$186.75200$187.790981
1626721500$186.8276$186.8276$186.8276$186.8276249$187.789694
1626721740$186.73$186.73$186.73$186.73100$187.788931
1626721800$186.72$186.72$186.72$186.72100$187.787759
1626721860$186.83$186.93$186.83$186.90600$187.784605
1626721920$186.94$186.94$186.94$186.94300$187.782905
1626721980$186.90$186.90$186.85$186.85305$187.780521
1626722040$186.87$186.87$186.87$186.87100$187.780088
1626722100$186.87$186.87$186.83$186.83300$187.778369
1626722160$186.8687$186.8687$186.8687$186.8687293$187.777239
1626722220$186.90$186.90$186.855$186.855535$187.773757
1626722280$186.78$186.78$186.78$186.78103$187.772673
1626722340$186.69$186.74$186.69$186.69400$187.770623
1626722460$186.60$186.62$186.60$186.62400$187.767881
1626722580$186.56$186.56$186.56$186.56100$187.764601
1626722700$186.555$186.63$186.555$186.63200$187.765525
1626722760$186.653$186.653$186.53$186.54660$187.760553
1626722820$186.5201$186.5201$186.5201$186.5201120$187.759772
1626722880$186.54$186.54$186.54$186.54100$187.758922
1626722940$186.60$186.60$186.41$186.41700$187.753636
1626723000$186.515$186.56$186.495$186.54750$187.747799
1626723060$186.55$186.55$186.45$186.45200$187.745609
1626723120$186.53$186.53$186.53$186.53100$187.745354
1626723240$186.433$186.433$186.42$186.42393$187.741854
1626723300$186.46$186.50$186.39$186.501,175$187.731469
1626723360$186.54$186.66$186.54$186.66600$187.728862
1626723420$186.768$186.768$186.768$186.768129$187.728102
1626723480$186.77$186.83$186.77$186.83400$187.725372
1626723540$186.9734$186.9734$186.8982$186.8982973$187.720872
1626723600$186.82$186.93$186.81$186.931,300$187.714159
1626723660$186.93$186.93$186.93$186.93100$187.71351
1626723720$186.96$186.97$186.96$186.97300$187.711905
1626723780$186.935$186.935$186.80$186.801,875$187.702292
1626723840$186.795$186.795$186.795$186.795300$187.700922
1626723900$186.75$186.75$186.68$186.68900$187.695746
1626724020$186.74$186.98$186.74$186.942,486$187.682642
1626724080$186.96$187.0423$186.96$187.0423400$187.681125
1626724140$186.95$186.95$186.95$186.95200$187.680424
1626724200$186.95$186.965$186.81$186.851,440$187.674323
1626724260$186.8204$186.96$186.8204$186.96358$187.672487
1626724320$186.92$186.97$186.92$186.942,234$187.663179
1626724380$186.97$187.09$186.97$187.071,929$187.65634
1626724440$186.98$187.05$186.96$187.051,500$187.650332
1626724500$187.0689$187.0689$186.89$186.912,389$187.641475
1626724560$186.93$187.015$186.93$187.0051,600$187.635735
1626724620$187.01$187.025$186.97$186.97800$187.632842
1626724680$187.01$187.11$186.97$187.112,625$187.624602
1626724740$187.17$187.34$187.15$187.269,708$187.607264
1626724800$187.28$187.28$187.28$187.288,471$187.59231