DEO Historical Intraday Prices

One-Minute OHLCV Data From July 26, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627305000$191.00$191.00$191.00$191.00100$191.011082
1627306140$191.02$191.02$190.83$190.832,181$190.911903
1627306200$190.78$190.95$190.68$190.808,423$190.781506
1627306260$191.05$191.05$190.8601$190.875,580$190.830371
1627306320$190.73$190.85$190.73$190.841,300$190.829483
1627306380$190.85$190.86$190.79$190.79913$190.82996
1627306440$190.85$191.255$190.81$191.176,525$190.899894
1627306500$191.22$191.22$191.22$191.22100$190.901897
1627306560$191.38$191.38$191.06$191.08825$190.912045
1627306620$191.12$191.21$191.12$191.21580$190.919049
1627306680$191.28$191.28$191.197$191.197911$190.929543
1627306740$191.24$191.32$191.24$191.32600$190.939734
1627306800$191.47$191.475$191.36$191.3671,600$190.965124
1627306860$191.31$191.31$191.21$191.282,498$190.989716
1627306920$191.17$191.17$191.17$191.17300$190.991612
1627306980$191.19$191.28$191.17$191.171,000$190.998908
1627307040$191.13$191.20$191.13$191.165850$191.004585
1627307100$191.25$191.37$191.23$191.331,300$191.01591
1627307160$191.39$191.39$191.16$191.16525$191.019176
1627307220$191.12$191.12$191.12$191.12100$191.019482
1627307280$191.22$191.23$191.22$191.22400$191.022158
1627307340$191.23$191.23$191.23$191.23225$191.025297
1627307400$191.15$191.15$191.1019$191.1019500$191.02486
1627307580$191.27$191.27$191.27$191.27100$191.025631
1627307640$191.22$191.23$191.21$191.211,000$191.031107
1627307760$191.12$191.12$191.12$191.12175$191.031634
1627307940$191.10$191.10$191.10$191.10100$191.031723
1627308000$191.11$191.11$191.06$191.061,300$191.033654
1627308060$191.04$191.05$191.04$191.05430$191.033974
1627308120$191.05$191.05$191.00$191.00500$191.033609
1627308240$191.0379$191.0379$190.9695$191.03801$191.033731
1627308300$191.01$191.01$190.99$190.99572$191.033233
1627308360$190.92$190.93$190.92$190.925328$191.032289
1627308480$190.96$191.04$190.96$191.04200$191.032305
1627308540$191.12$191.12$191.12$191.12123$191.03248
1627308600$191.08$191.08$191.03$191.03400$191.032733
1627308660$191.01$191.01$191.01$191.01200$191.032605
1627308720$190.99$191.01$190.99$191.01200$191.032466
1627308780$191.00$191.00$190.95$190.95514$191.031516
1627308840$191.00$191.00$191.00$191.00100$191.031569
1627308900$191.00$191.05$191.00$191.05200$191.031573
1627308960$191.05$191.05$191.02$191.02200$191.031581
1627309080$191.10$191.10$191.10$191.10100$191.031822
1627309140$191.09$191.09$190.96$190.961,325$191.030587
1627309260$190.80$190.80$190.80$190.80100$191.030197
1627309320$190.75$190.8052$190.75$190.80521,046$191.024696
1627309440$190.88$190.895$190.88$190.895344$191.023802
1627309500$190.9748$190.9748$190.90$190.90240$191.023416
1627309620$190.92$191.02$190.92$190.97378$191.022997
1627309680$191.02$191.02$190.905$190.905500$191.022717
1627309740$190.92$190.92$190.89$190.89200$191.022149
1627309800$190.93$190.98$190.93$190.98355$191.021614
1627309860$190.72$190.72$190.61$190.61600$191.016745
1627310100$190.665$190.75$190.665$190.70400$191.013966
1627310160$190.67$190.67$190.67$190.67100$191.013198
1627310220$190.66$190.66$190.66$190.66200$191.01056
1627310280$190.69$190.78$190.69$190.78400$191.009556
1627310340$190.84$190.90$190.84$190.90800$191.007117
1627310460$190.8885$190.8885$190.8885$190.8885192$191.006652
1627310520$190.94$190.95$190.94$190.94300$191.006219
1627310580$190.92$190.92$190.91$190.91500$191.005219
1627310640$190.90$190.90$190.90$190.90130$191.005018
1627310700$190.93$191.01$190.93$191.011,008$191.004935
1627310880$191.15$191.15$191.15$191.15400$191.006048
1627310940$191.10$191.10$191.10$191.10259$191.006466
1627311060$190.995$190.995$190.995$190.995100$191.006442
1627311120$190.98$190.98$190.97$190.97200$191.006097
1627311240$190.84$190.84$190.83$190.83400$191.00484
1627311300$190.76$190.80$190.74$190.80925$191.001021
1627311360$190.80$190.85$190.80$190.85885$190.998021
1627311420$190.88$190.88$190.88$190.88100$190.997755
1627311480$190.95$190.96$190.905$190.905300$190.997611
1627311540$190.92$190.97$190.83$190.971,035$190.995523
1627311600$190.9559$190.9559$190.9559$190.9559190$190.995251
1627311660$190.90$190.915$190.90$190.915200$190.995075
1627311720$190.88$190.88$190.84$190.8450,300$190.936192
1627311780$190.9399$190.94$190.92$190.94411$190.936256
1627311840$191.06$191.06$191.06$191.06100$190.936385
1627312020$191.21$191.22$191.16$191.16923$190.938648
1627312200$191.09$191.10$191.09$191.10300$190.939203
1627312260$191.15$191.15$191.15$191.15200$190.939458
1627312320$191.11$191.14$191.11$191.14300$190.940053
1627312440$191.12$191.12$191.10$191.10500$190.940812
1627312500$191.10$191.10$191.02$191.02700$190.941394
1627312620$191.04$191.04$191.03$191.03200$190.941566
1627312680$191.07$191.10$191.07$191.10322$190.941984
1627312800$191.0791$191.0791$191.0791$191.0791104$190.942197
1627312860$191.1199$191.1199$191.02$191.02750$190.943008
1627312980$191.00$191.00$190.99$190.99420$190.94323
1627313040$191.05$191.05$191.03$191.03200$190.943441
1627313220$191.2735$191.28$191.19$191.19827$190.945815
1627313580$191.185$191.185$191.185$191.185100$190.945991
1627313640$191.17$191.27$191.17$191.27975$190.948383
1627314060$191.23$191.275$191.21$191.2751,095$190.95103
1627314120$191.29$191.29$191.29$191.29421$190.952219
1627314240$191.22$191.22$191.22$191.22100$190.952363
1627314300$191.295$191.295$191.295$191.295200$190.952971
1627314360$191.25$191.25$191.25$191.25100$190.953208
1627314540$191.275$191.275$191.275$191.275448$190.954559
1627314600$191.295$191.295$191.295$191.295191$190.955022
1627314660$191.24$191.25$191.24$191.25200$190.955586
1627314840$191.21$191.22$191.15$191.162,900$190.961763
1627314900$191.20$191.225$191.17$191.225800$190.963067
1627315140$191.28$191.28$191.28$191.28122$190.963743
1627315260$191.2575$191.2575$191.24$191.24600$190.965027
1627315320$191.20$191.20$191.20$191.20100$190.965327
1627315440$191.21$191.21$191.21$191.21100$190.96516
1627315500$191.15$191.2315$191.15$191.2315350$190.965728
1627315620$191.23$191.23$191.23$191.23100$190.965947
1627315680$191.19$191.19$191.135$191.135400$190.966663
1627315740$191.12$191.14$191.12$191.14219$190.967033
1627316040$191.14$191.16$191.14$191.16200$190.967221
1627316100$191.15$191.15$190.98$190.98600$190.967772
1627316280$191.05$191.08$191.05$191.07710$190.968331
1627316340$191.03$191.10$190.96$190.967,144$190.971294
1627316400$190.96$190.96$190.96$190.96100$190.971289
1627316460$190.98$191.08$190.98$191.08416$190.971518
1627316580$191.16$191.16$191.16$191.161,223$190.973263
1627316760$191.02$191.09$191.02$191.09212$190.973331
1627316820$191.16$191.16$191.09$191.09493$190.973826
1627316880$191.02$191.02$191.02$191.02100$190.973919
1627317060$190.95$190.95$190.95$190.95510$190.973758
1627317120$191.07$191.07$191.07$191.07150$190.973858
1627317180$190.94$190.94$190.81$190.8551,500$190.972659
1627317240$190.855$190.855$190.855$190.855419$190.97228
1627317420$190.855$190.855$190.855$190.855100$190.972129
1627317480$190.82$190.82$190.70$190.70906$190.971025
1627317540$190.68$190.68$190.68$190.68200$190.970359
1627317600$190.68$190.68$190.61$190.68379$190.969761
1627317660$190.6258$190.67$190.61$190.632,877$190.963016
1627317720$190.64$190.64$190.60$190.603,000$190.955664
1627317840$190.8506$190.8506$190.8506$190.8506157$190.955522
1627318080$190.85$190.85$190.85$190.85100$190.955461
1627318200$190.8515$190.87$190.8515$190.87200$190.955223
1627318500$190.88$190.88$190.88$190.88100$190.955293
1627318620$190.92$190.93$190.88$190.88500$190.955131
1627318800$190.99$190.99$190.99$190.99200$190.955236
1627318860$191.04$191.04$191.04$191.04100$190.955372
1627319040$191.11$191.13$191.11$191.13200$190.955606
1627319280$191.1703$191.1703$191.1703$191.1703108$190.955643
1627319400$191.07$191.1525$191.03$191.031,100$190.95644
1627319700$191.11$191.11$191.11$191.11100$190.956545
1627319940$191.0274$191.0274$191.0274$191.0274130$190.956631
1627320900$191.19$191.19$191.13$191.13500$190.957405
1627321200$191.17$191.17$191.17$191.17204$190.957915
1627321260$191.13$191.13$191.13$191.13100$190.957761
1627321320$191.22$191.22$191.22$191.22100$190.95806
1627321380$191.21$191.37$191.21$191.37600$190.959272
1627321440$191.4348$191.4348$191.4348$191.4348102$190.959478
1627321500$191.4161$191.4161$191.4161$191.4161216$190.960506
1627321560$191.40$191.40$191.40$191.40100$190.960622
1627321620$191.4276$191.4276$191.4276$191.4276102$190.960795
1627321680$191.39$191.47$191.39$191.47500$190.962262
1627321920$191.53$191.53$191.53$191.53100$190.962819
1627322340$191.48$191.48$191.44$191.44300$190.96395
1627322400$191.45$191.47$191.45$191.47200$190.964652
1627322460$191.58$191.59$191.58$191.59400$190.965949
1627322520$191.555$191.555$191.555$191.555130$190.966455
1627322580$191.4941$191.545$191.4941$191.545211$190.967226
1627322880$191.585$191.60$191.585$191.60300$190.968884
1627322940$191.61$191.61$191.58$191.58400$190.970871
1627323000$191.5748$191.59$191.5748$191.59856$190.973582
1627323060$191.54$191.54$191.54$191.54200$190.974926
1627323180$191.53$191.53$191.53$191.53200$190.9758
1627323300$191.4541$191.4541$191.4541$191.4541110$190.975396
1627323360$191.506$191.506$191.495$191.495431$190.97687
1627323480$191.54$191.565$191.53$191.53982$190.980479
1627323540$191.5902$191.5902$191.565$191.565400$190.982098
1627323600$191.53$191.53$191.53$191.53200$190.982749
1627323660$191.5074$191.565$191.5074$191.565611$190.985027
1627323780$191.53$191.53$191.53$191.53178$190.985572
1627323900$191.53$191.54$191.53$191.54600$190.987931
1627323960$191.54$191.545$191.5272$191.52721,519$190.992903
1627324200$191.55$191.55$191.53$191.541,000$190.996244
1627324260$191.53$191.53$191.49$191.49400$190.997644
1627324320$191.53$191.53$191.53$191.53100$190.997935
1627324380$191.53$191.53$191.53$191.53403$190.99921
1627324440$191.54$191.54$191.53$191.53600$191.001202
1627324560$191.53$191.67$191.53$191.53840$191.004587
1627324620$191.53$191.53$191.53$191.53300$191.005132
1627324680$191.54$191.54$191.50$191.50983$191.008342
1627324740$191.53$191.57$191.53$191.53400$191.00961
1627324800$191.5576$191.5576$191.5576$191.5576117$191.010011
1627324860$191.53$191.54$191.53$191.54219$191.010958
1627324920$191.52$191.52$191.52$191.52100$191.011846
1627324980$191.555$191.555$191.555$191.555100$191.011356
1627325100$191.46$191.46$191.46$191.46100$191.011657
1627325280$191.535$191.535$191.535$191.535100$191.011954
1627325340$191.47$191.47$191.47$191.47100$191.012294
1627325400$191.48$191.48$191.46$191.465300$191.013065
1627325460$191.47$191.47$191.4605$191.4605200$191.013883
1627325520$191.51$191.51$191.51$191.51100$191.014075
1627325580$191.52$191.52$191.52$191.52200$191.014653
1627325700$191.49$191.49$191.49$191.49100$191.014821
1627325760$191.55$191.58$191.55$191.58300$191.0159
1627325820$191.53$191.53$191.48$191.48418$191.017444
1627325880$191.45$191.45$191.45$191.45100$191.017306
1627326000$191.46$191.495$191.46$191.495804$191.01972
1627326120$191.48$191.48$191.48$191.48100$191.020157
1627326180$191.50$191.50$191.48$191.49600$191.021806
1627326300$191.45$191.45$191.425$191.425200$191.022222
1627326540$191.50$191.50$191.48$191.50500$191.023683
1627326660$191.48$191.48$191.39$191.39700$191.025255
1627326720$191.45$191.45$191.45$191.45100$191.025495
1627326780$191.405$191.405$191.405$191.405100$191.025689
1627326960$191.4581$191.4581$191.4581$191.4581244$191.026456
1627327020$191.41$191.43$191.41$191.43200$191.026825
1627327140$191.38$191.38$191.38$191.38100$191.027134
1627327200$191.42$191.42$191.39$191.39200$191.027424
1627327380$191.455$191.455$191.455$191.455402$191.028635
1627327440$191.48$191.48$191.45$191.45300$191.029263
1627327500$191.41$191.41$191.41$191.41214$191.030256
1627327620$191.36$191.36$191.36$191.36100$191.029956
1627327680$191.36$191.36$191.35$191.35400$191.030683
1627327740$191.38$191.46$191.36$191.4051,271$191.033565
1627327800$191.40$191.40$191.40$191.40200$191.034063
1627327860$191.36$191.36$191.36$191.36100$191.03446
1627327920$191.44$191.44$191.39$191.41500$191.035344
1627327980$191.40$191.40$191.40$191.40100$191.035563
1627328040$191.44$191.44$191.335$191.373,419$191.042112
1627328100$191.38$191.445$191.38$191.40500$191.043271
1627328160$191.38$191.38$191.38$191.38100$191.043446
1627328220$191.37$191.45$191.37$191.45400$191.044372
1627328280$191.39$191.39$191.35$191.35700$191.045766
1627328340$191.355$191.3834$191.33$191.3834962$191.047129
1627328400$191.365$191.39$191.3599$191.35991,435$191.049706
1627328460$191.35$191.35$191.34$191.345400$191.05036
1627328520$191.38$191.38$191.38$191.38300$191.051014
1627328580$191.36$191.36$191.21$191.2554,262$191.055666
1627328640$191.255$191.255$191.255$191.255300$191.056022
1627328700$191.22$191.22$191.20$191.20500$191.056444
1627328760$191.225$191.34$191.21$191.343,000$191.059363
1627328820$191.325$191.36$191.325$191.36400$191.059967
1627328880$191.335$191.335$191.33$191.33200$191.060272
1627328940$191.33$191.345$191.185$191.1853,603$191.063971
1627329000$191.20$191.285$191.15$191.2852,330$191.065646
1627329060$191.24$191.24$191.175$191.2052,721$191.067444
1627329120$191.22$191.26$191.20$191.263,164$191.070022
1627329180$191.21$191.26$191.21$191.26800$191.07066
1627329240$191.26$191.2875$191.21$191.222,200$191.072501
1627329300$191.20$191.24$191.20$191.24449$191.072882
1627329360$191.24$191.24$191.13$191.131,263$191.073513
1627329420$191.17$191.24$191.17$191.192,296$191.075
1627329480$191.20$191.23$191.19$191.191,152$191.075716
1627329540$191.18$191.22$191.07$191.071,171$191.076204
1627329600$191.20$191.20$191.20$191.205,599$191.079683