DEO Historical Intraday Prices

One-Minute OHLCV Data From July 21, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626857040$188.91$188.91$188.91$188.91100$188.91
1626869400$189.21$189.21$189.21$189.21100$189.127133
1626874140$189.45$189.45$189.44$189.44328$189.326282
1626874200$189.50$189.62$189.47$189.555,460$189.510714
1626874260$189.42$189.60$189.41$189.605,506$189.492466
1626874320$189.67$189.76$189.67$189.76400$189.499721
1626874380$189.62$189.74$189.62$189.741,205$189.514892
1626874440$189.85$189.88$189.85$189.88500$189.529956
1626874500$189.88$189.89$189.77$189.853,301$189.591865
1626874560$189.97$190.05$189.93$190.02840$189.610796
1626874620$190.03$190.03$189.89$189.95600$189.622334
1626874680$189.92$189.99$189.90$189.901,794$189.653694
1626874740$189.94$189.94$189.78$189.852,000$189.672018
1626874800$189.73$189.85$189.73$189.841,800$189.682648
1626874860$189.81$189.949$189.81$189.9491,022$189.690349
1626874920$189.84$189.88$189.83$189.88900$189.69618
1626874980$189.88$189.90$189.88$189.90308$189.698544
1626875040$189.87$189.915$189.86$189.86600$189.702732
1626875100$189.86$189.92$189.84$189.85600$189.706551
1626875160$189.83$189.98$189.83$189.981,400$189.715186
1626875220$189.94$189.97$189.90$189.902,035$189.728809
1626875280$189.99$190.07$189.93$190.018,681$189.791746
1626875340$190.04$190.14$190.04$190.111,644$189.80381
1626875400$190.125$190.20$190.125$190.175408$189.807271
1626875460$190.18$190.18$190.08$190.121,846$189.820362
1626875520$190.14$190.17$190.10$190.12932$189.827408
1626875580$190.09$190.14$190.03$190.103,800$189.849481
1626875640$190.135$190.21$190.135$190.192,442$189.864802
1626875700$190.255$190.34$190.25$190.34900$189.87291
1626875760$190.31$190.31$190.19$190.19200$189.873912
1626875820$190.145$190.145$190.145$190.145300$189.875457
1626875880$190.18$190.18$190.18$190.18100$189.875953
1626875940$190.17$190.18$190.15$190.15400$189.878199
1626876000$190.11$190.24$190.11$190.24800$189.882797
1626876060$190.245$190.25$190.18$190.18503$189.886389
1626876120$190.2324$190.2324$190.21$190.21515$189.889222
1626876180$190.09$190.09$190.05$190.09700$189.891546
1626876240$190.06$190.09$190.05$190.05500$189.893134
1626876300$190.01$190.18$190.01$190.171,800$189.900246
1626876360$190.15$190.15$190.015$190.0152,300$189.907982
1626876420$190.00$190.095$190.00$190.095800$189.909608
1626876480$190.06$190.06$189.94$189.94400$189.910223
1626876540$189.93$189.93$189.93$189.93100$189.910233
1626876600$189.925$190.11$189.925$190.112,000$189.913409
1626876660$190.09$190.10$190.03$190.041,300$189.916345
1626876720$189.97$189.97$189.83$189.835,608$189.914545
1626876780$189.945$189.945$189.935$189.935218$189.91465
1626876840$189.95$190.05$189.93$190.051,400$189.915842
1626876900$190.00$190.01$189.93$189.995,700$189.920443
1626876960$189.99$190.08$189.99$190.081,400$189.922383
1626877020$190.055$190.06$189.98$190.0158,722$189.932128
1626877080$189.98$190.00$189.87$189.871,537$189.932694
1626877140$189.85$189.87$189.80$189.872,315$189.930165
1626877200$189.88$189.97$189.86$189.941,000$189.930065
1626877260$189.95$189.95$189.89$189.89200$189.929934
1626877320$189.83$189.865$189.65$189.682,622$189.924729
1626877380$189.68$189.79$189.68$189.711,614$189.921247
1626877440$189.77$189.78$189.7475$189.761,100$189.919555
1626877500$189.79$189.79$189.66$189.691,200$189.917295
1626877560$189.68$189.68$189.63$189.63400$189.916202
1626877620$189.58$189.58$189.58$189.58100$189.915114
1626877680$189.46$189.48$189.46$189.48900$189.911069
1626877740$189.471$189.48$189.471$189.48437$189.908727
1626877800$189.60$189.81$189.57$189.813,396$189.900277
1626877920$189.94$189.94$189.89$189.89200$189.90031
1626877980$189.92$189.9683$189.92$189.9683223$189.900418
1626878100$189.97$189.97$189.97$189.97100$189.900804
1626878220$189.75$189.75$189.75$189.75200$189.900151
1626878280$189.6011$189.6011$189.6011$189.6011160$189.899632
1626878400$189.79$189.83$189.77$189.831,978$189.897808
1626878460$189.82$189.82$189.82$189.82378$189.897455
1626878580$189.69$189.71$189.64$189.71400$189.896688
1626878700$189.73$189.79$189.73$189.791,081$189.895104
1626878760$189.90$189.91$189.90$189.91700$189.895415
1626878820$189.99$189.99$189.99$189.99100$189.895538
1626878880$189.98$189.98$189.95$189.95200$189.895658
1626878940$189.90$190.06$189.90$190.06600$189.895993
1626879000$189.99$189.99$189.98$189.98400$189.896371
1626879060$189.94$189.94$189.94$189.94200$189.896412
1626879120$189.9357$189.9357$189.9357$189.9357606$189.896615
1626879180$189.91$189.92$189.87$189.881,200$189.896519
1626879240$189.83$189.89$189.82$189.89400$189.896348
1626879300$189.98$190.0124$189.98$190.0124563$189.896868
1626879420$189.9059$189.9059$189.905$189.905401$189.896893
1626879480$189.925$189.95$189.925$189.95300$189.897011
1626879540$189.895$190.00$189.895$190.001,600$189.897715
1626879600$190.09$190.10$190.05$190.051,000$189.899455
1626879660$190.05$190.05$190.05$190.05250$189.899867
1626879840$189.99$189.99$189.99$189.99100$189.899951
1626879960$190.005$190.005$189.995$189.995355$189.900068
1626880020$189.9813$189.99$189.9813$189.99340$189.900354
1626880080$189.91$189.91$189.91$189.91200$189.900311
1626880200$189.8804$189.8804$189.8804$189.8804115$189.900305
1626880260$189.88$189.88$189.88$189.88100$189.900289
1626880320$189.83$189.83$189.82$189.82200$189.900069
1626880380$189.93$189.93$189.86$189.92300$189.900168
1626880440$189.81$189.81$189.78$189.78400$189.8998
1626880500$189.88$189.88$189.88$189.88100$189.899803
1626880560$189.96$190.01$189.95$189.971,411$189.900673
1626880620$189.96$189.96$189.96$189.96100$189.90072
1626880680$189.95$189.95$189.90$189.90500$189.900786
1626880740$189.94$189.94$189.94$189.94300$189.900913
1626880800$189.90$189.90$189.90$189.90200$189.900947
1626880980$189.95$189.97$189.94$189.95700$189.901405
1626881040$189.99$189.99$189.99$189.99526$189.901641
1626881100$190.058$190.058$189.99$189.99200$189.901872
1626881160$190.13$190.13$190.13$190.13200$189.902199
1626881220$190.12$190.12$189.96$189.96700$189.903171
1626881280$190.03$190.03$190.03$190.03200$189.903366
1626881340$189.98$189.98$189.96$189.96230$189.903472
1626881400$190.01$190.01$190.01$190.01100$189.903541
1626881580$189.865$189.865$189.81$189.811,400$189.902554
1626881640$189.74$189.74$189.68$189.7354,339$189.896487
1626881760$189.80$189.87$189.80$189.87200$189.896438
1626882000$190.01$190.01$190.01$190.01200$189.896624
1626882360$190.13$190.13$190.13$190.13150$189.896972
1626882420$190.2385$190.2385$190.2385$190.23852,000$189.902119
1626882480$190.16$190.23$190.16$190.17560$189.903256
1626882540$190.175$190.21$190.15$190.191,600$189.906524
1626882600$190.20$190.24$190.20$190.202300$189.907095
1626882660$190.20$190.24$190.11$190.111,800$189.910771
1626882720$190.12$190.12$190.04$190.042,830$189.913577
1626882780$190.16$190.16$190.16$190.16108$189.913853
1626882840$190.16$190.16$190.16$190.16200$189.914213
1626882960$190.25$190.25$190.25$190.25112$189.914391
1626883020$190.16$190.16$190.16$190.16100$189.914563
1626883080$190.07$190.07$190.04$190.05800$189.915437
1626883140$190.0774$190.10$190.02$190.06671,213$189.916694
1626883200$190.02$190.04$189.98$190.00813$189.917227
1626883380$190.01$190.01$190.01$190.01100$189.917292
1626883440$190.05$190.1054$190.05$190.081,355$189.918811
1626883500$190.10$190.10$190.07$190.07661$189.919713
1626883560$190.19$190.19$190.18$190.18200$189.920028
1626883620$190.14$190.14$190.1305$190.1305200$189.920268
1626883680$190.12$190.15$190.05$190.10900$189.921538
1626883740$190.04$190.06$189.975$189.975800$189.921813
1626883800$190.00$190.03$189.98$190.021,014$189.9224
1626883980$190.005$190.005$190.005$190.005100$189.922513
1626884160$189.96$189.96$189.88$189.88603$189.922396
1626884220$189.875$189.875$189.875$189.875100$189.922365
1626884340$189.76$189.76$189.76$189.76535$189.921779
1626884460$189.85$189.85$189.85$189.85100$189.921709
1626884880$189.90$189.90$189.90$189.90100$189.921704
1626884940$189.93$189.93$189.85$189.85300$189.921684
1626885000$189.88$189.90$189.80$189.85700$189.921364
1626885120$189.89$189.89$189.89$189.89100$189.921301
1626885240$189.85$189.85$189.80$189.80200$189.921123
1626885360$189.86$189.86$189.80$189.80300$189.921066
1626885420$189.79$189.79$189.77$189.77200$189.920768
1626885840$189.78$189.78$189.78$189.78100$189.92077
1626885960$189.83$189.89$189.83$189.891,185$189.920471
1626886020$189.89$189.89$189.77$189.77700$189.920163
1626886260$189.78$189.78$189.70$189.70674$189.91948
1626886320$189.69$189.72$189.69$189.71300$189.919091
1626886380$189.62$189.62$189.62$189.62100$189.918838
1626886440$189.61$189.61$189.61$189.611,087$189.916499
1626886500$189.62$189.62$189.6177$189.6177204$189.915478
1626886560$189.62$189.63$189.62$189.63200$189.91585
1626886680$189.69$189.70$189.61$189.61556$189.915091
1626886800$189.655$189.655$189.655$189.655100$189.914925
1626886860$189.655$189.71$189.655$189.68500$189.914166
1626886920$189.70$189.70$189.70$189.70100$189.914078
1626886980$189.611$189.611$189.611$189.611100$189.913877
1626887100$189.5901$189.5901$189.5901$189.59012,800$189.908055
1626887400$189.735$189.735$189.735$189.735100$189.908097
1626887460$189.698$189.698$189.698$189.698117$189.907943
1626887520$189.73$189.73$189.73$189.73100$189.907859
1626887580$189.67$189.67$189.67$189.67100$189.907708
1626887760$189.6113$189.6113$189.6113$189.6113300$189.907108
1626887820$189.73$189.73$189.73$189.73100$189.906997
1626887940$189.73$189.73$189.73$189.73100$189.906878
1626888000$189.74$189.78$189.74$189.78300$189.906623
1626888060$189.90$189.90$189.90$189.90100$189.906624
1626888120$189.9252$189.9252$189.9252$189.9252137$189.906665
1626888240$189.89$189.89$189.89$189.89102$189.906655
1626888300$189.96$189.96$189.96$189.96100$189.906687
1626888720$189.95$189.95$189.95$189.95100$189.906722
1626888780$190.00$190.00$190.00$190.00400$189.906975
1626888840$189.9692$189.9692$189.9692$189.9692120$189.90699
1626888900$190.02$190.08$190.02$190.08307$189.907242
1626889020$190.02$190.02$190.02$190.02100$189.907309
1626889080$190.085$190.085$189.9753$189.9753350$189.907549
1626889140$189.96$189.96$189.7973$189.7973970$189.907623
1626889560$189.91$189.91$189.91$189.91100$189.907616
1626889860$189.97$189.97$189.85$189.85800$189.907555
1626889920$189.94$189.94$189.94$189.94100$189.90758
1626890040$189.95$189.99$189.95$189.99200$189.907672
1626890340$189.94$189.94$189.905$189.9051,200$189.907872
1626890700$190.03$190.03$190.03$190.03425$189.908183
1626890820$190.00$190.00$190.00$190.00200$189.908287
1626890880$189.9013$189.9013$189.9013$189.9013141$189.908277
1626890940$190.02$190.02$189.9471$189.985323$189.90842
1626891000$190.035$190.035$189.96$189.96800$189.908773
1626891060$190.0255$190.0255$190.0255$190.0255150$189.90886
1626891120$190.01$190.01$189.93$189.96503$189.908988
1626891540$189.90$189.90$189.90$189.90100$189.908934
1626891600$189.87$189.87$189.87$189.87121$189.908911
1626891900$189.97$189.97$189.97$189.97100$189.908976
1626892140$189.9584$189.9584$189.9584$189.9584141$189.909032
1626892200$189.98$190.04$189.98$190.04572$189.909401
1626892440$190.00$190.00$190.00$190.00300$189.909615
1626892560$190.03$190.03$190.03$190.03100$189.909671
1626892620$190.04$190.1227$190.04$190.1227425$189.910077
1626892680$190.0447$190.165$190.0447$190.10767$189.910922
1626892740$190.10$190.10$190.10$190.10100$189.911053
1626892920$190.10$190.10$190.10$190.10224$189.911278
1626892980$190.03$190.07$190.03$190.07600$189.91174
1626893040$190.065$190.065$190.00$190.001,500$189.912661
1626893100$190.05$190.05$190.05$190.05100$189.912793
1626893160$190.01$190.03$189.99$190.031,600$189.913585
1626893220$190.01$190.02$190.00$190.001,048$189.914194
1626893280$190.00$190.00$190.00$190.001,170$189.914699
1626893340$190.00$190.03$190.00$190.00821$189.915123
1626893460$190.00$190.00$190.00$190.00100$189.915166
1626893520$189.98$190.06$189.98$190.06996$189.915815
1626893760$189.98$190.02$189.98$190.021,800$189.91645
1626893940$190.06$190.06$190.04$190.04200$189.916593
1626894120$190.04$190.04$190.04$190.04100$189.916688
1626894240$190.04$190.04$190.04$190.04100$189.916728
1626894300$190.03$190.0604$190.03$190.06800$189.917336
1626894480$190.05$190.05$190.05$190.05400$189.917662
1626894600$190.12$190.13$190.07$190.071,900$189.919506
1626894660$190.06$190.0695$189.99$190.022,305$189.920551
1626894720$190.01$190.04$189.99$190.01900$189.921029
1626894780$190.025$190.025$190.025$190.025100$189.921084
1626894840$189.99$190.00$189.92$190.001,135$189.921464
1626894900$190.0191$190.0191$189.946$189.946689$189.921602
1626894960$190.00$190.06$190.00$190.031,000$189.922123
1626895080$190.03$190.05$190.03$190.05257$189.922279
1626895140$190.00$190.00$190.00$190.00200$189.922376
1626895260$190.05$190.06$190.03$190.03704$189.922861
1626895320$190.04$190.04$190.04$190.04100$189.922893
1626895500$190.02$190.06$190.02$190.02300$189.92302
1626895560$189.96$189.96$189.93$189.93200$189.923041
1626895620$189.93$189.93$189.93$189.93100$189.923049
1626895860$190.01$190.07$190.01$190.07300$189.923251
1626895920$190.06$190.06$190.03$190.06600$189.923705
1626896040$190.10$190.10$190.10$190.10225$189.923843
1626896100$190.07$190.07$189.88$189.882,274$189.925135
1626896160$189.955$189.955$189.955$189.955102$189.925166
1626896220$189.965$189.965$189.965$189.965100$189.925171
1626896280$189.93$189.93$189.90$189.90200$189.925194
1626896400$189.96$189.96$189.93$189.94800$189.925206
1626896580$189.9355$189.9355$189.9355$189.9355100$189.925214
1626896700$189.9875$189.9875$189.93$189.93230$189.925258
1626896760$189.89$189.91$189.88$189.91300$189.9252
1626896820$189.915$189.915$189.915$189.915100$189.92517
1626896880$189.93$189.93$189.93$189.93100$189.925197
1626896940$189.94$189.94$189.82$189.851,767$189.924712
1626897060$189.72$189.72$189.72$189.72100$189.924605
1626897120$189.77$189.77$189.68$189.68500$189.924119
1626897180$189.76$189.76$189.66$189.76800$189.92328
1626897240$189.76$189.88$189.72$189.881,900$189.922024
1626897300$189.83$189.83$189.73$189.731,050$189.921232
1626897360$189.82$189.91$189.82$189.91585$189.9211
1626897420$189.93$190.04$189.90$189.971,082$189.921252
1626897480$190.01$190.01$189.91$189.91400$189.921162
1626897540$189.83$189.98$189.83$189.921,552$189.921014
1626897600$189.80$189.84$189.80$189.843,616$189.919413