DEO Historical Intraday Prices

One-Minute OHLCV Data From July 27, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627374180$188.53$188.53$188.53$188.53200$188.53
1627385820$190.66$190.66$190.66$190.66100$189.254059
1627387680$190.93$190.93$190.93$190.93100$189.838924
1627388760$191.07$191.08$191.07$191.08200$190.215862
1627390800$191.29$191.33$191.29$191.33200$190.503732
1627391340$191.92$191.92$191.92$191.92100$190.64057
1627392120$192.23$192.23$192.23$192.23100$190.950342
1627392300$192.21$192.21$192.17$192.17200$191.117299
1627392360$192.17$192.17$192.17$192.17289$191.299955
1627392420$192.16$192.16$192.16$192.16100$191.356472
1627392480$192.26$192.26$192.25$192.26341$191.502761
1627392540$192.16$192.16$191.85$191.921,561$191.745888
1627392600$191.90$192.20$191.90$192.0159,268$191.995617
1627392660$192.01$192.03$191.80$191.801,500$191.984869
1627392720$191.87$191.91$191.75$191.751,740$191.966811
1627392780$191.82$191.82$191.80$191.801,370$191.950326
1627392840$191.72$191.89$191.70$191.891,151$191.937703
1627392900$192.04$192.09$192.03$192.09511$191.944128
1627392960$192.07$192.07$192.04$192.04636$191.946677
1627393020$191.97$192.05$191.97$192.051,825$191.954258
1627393080$192.09$192.09$191.995$191.9951,100$191.959582
1627393140$191.99$191.99$191.86$191.86444$191.959557
1627393200$191.83$191.86$191.80$191.84800$191.954241
1627393260$191.78$192.06$191.78$192.012,170$191.956613
1627393320$192.02$192.09$192.01$192.02400$191.957815
1627393380$191.79$191.83$191.79$191.83200$191.955462
1627393440$191.81$191.81$191.81$191.81100$191.955905
1627393500$191.88$191.88$191.88$191.88225$191.95473
1627393560$191.90$192.09$191.90$192.09300$191.956348
1627393620$192.13$192.14$192.01$192.011,500$191.96287
1627393680$192.08$192.12$192.02$192.061,000$191.967615
1627393800$192.01$192.135$192.01$192.1351,000$191.971898
1627393860$191.96$192.01$191.93$191.931,000$191.972186
1627393920$191.96$191.96$191.96$191.96300$191.972042
1627393980$192.01$192.075$192.00$192.0751,165$191.97471
1627394040$192.12$192.12$192.12$192.12600$191.977804
1627394160$192.14$192.1923$192.09$192.112,200$191.987708
1627394220$192.18$192.32$192.1705$192.324,334$192.020589
1627394280$192.25$192.32$192.25$192.261,300$192.029334
1627394340$192.24$192.365$192.14$192.3655,059$192.056018
1627394400$192.48$192.49$192.44$192.451,400$192.069049
1627394460$192.50$192.52$192.45$192.521,800$192.087917
1627394520$192.58$192.58$192.50$192.50200$192.086407
1627394580$192.50$192.50$192.50$192.50100$192.087256
1627394640$192.53$192.53$192.53$192.53200$192.089643
1627394700$192.49$192.53$192.49$192.53849$192.098456
1627394760$192.57$192.72$192.57$192.72760$192.107187
1627394820$192.70$192.70$192.66$192.66300$192.109805
1627394940$192.665$192.665$192.665$192.665100$192.112296
1627395000$192.58$192.63$192.58$192.62400$192.115902
1627395060$192.51$192.51$192.51$192.51100$192.11577
1627395120$192.55$192.56$192.51$192.54700$192.121221
1627395180$192.61$192.61$192.61$192.61100$192.125095
1627395240$192.79$192.91$192.79$192.91450$192.129962
1627395300$192.78$192.78$192.73$192.73385$192.133282
1627395360$192.69$192.69$192.68$192.68716$192.141227
1627395480$192.47$192.49$192.47$192.47400$192.144378
1627395540$192.55$192.55$192.55$192.55100$192.145871
1627395600$192.64$192.70$192.62$192.663,792$192.179497
1627395660$192.69$192.70$192.68$192.707,913$192.242005
1627395720$192.73$192.74$192.68$192.74690$192.247203
1627395780$192.73$192.75$192.70$192.75800$192.255234
1627395840$192.68$192.70$192.67$192.70731$192.258356
1627395900$192.77$192.77$192.77$192.77100$192.258538
1627395960$192.79$192.91$192.79$192.91700$192.264419
1627396020$192.98$193.035$192.98$193.00726$192.272213
1627396080$193.04$193.06$193.04$193.04404$192.276748
1627396140$193.09$193.13$193.04$193.0952,211$192.613193
1627396200$193.18$193.18$193.18$193.18200$192.6138
1627396260$193.10$193.19$193.10$193.19700$192.616856
1627396320$193.19$193.22$193.17$193.22715$192.621228
1627396380$193.13$193.13$192.97$193.001,900$192.626491
1627396440$192.99$193.03$192.99$193.03500$192.628041
1627396500$193.07$193.195$193.07$193.195400$192.629606
1627396560$193.23$193.23$193.19$193.2152,665$192.641651
1627396620$193.18$193.18$193.18$193.18100$192.642294
1627396680$193.09$193.10$193.09$193.10400$192.643425
1627396740$193.21$193.23$193.18$193.23550$192.646516
1627396920$193.27$193.27$193.23$193.23349$192.647447
1627397040$193.22$193.22$193.05$193.05600$192.650011
1627397100$193.04$193.08$193.02$193.08625$192.651924
1627397160$192.97$192.97$192.87$192.87500$192.652784
1627397220$192.69$192.72$192.69$192.72200$192.652828
1627397280$192.79$192.79$192.79$192.79200$192.653431
1627397340$192.9468$192.9468$192.90$192.90235$192.653742
1627397400$192.86$192.86$192.71$192.71514$192.65411
1627397460$192.73$192.73$192.73$192.73100$192.654166
1627397580$192.60$192.60$192.59$192.59200$192.653869
1627397640$192.58$192.615$192.56$192.56900$192.65361
1627397700$192.54$192.622$192.54$192.622364$192.653369
1627397760$192.635$192.635$192.635$192.635100$192.653356
1627397820$192.69$192.69$192.674$192.674407$192.653468
1627397880$192.89$192.91$192.79$192.86933$192.65481
1627397940$192.84$192.94$192.84$192.931,500$192.657055
1627398000$192.91$193.03$192.91$193.012,614$192.663094
1627398060$193.05$193.13$193.01$193.011,124$192.666395
1627398120$193.08$193.08$193.00$193.00700$192.668315
1627398180$193.02$193.02$193.02$193.02100$192.668561
1627398300$193.04$193.12$193.04$193.12300$192.669434
1627398360$193.15$193.22$193.15$193.221,000$192.673063
1627398480$193.07$193.07$193.07$193.07100$192.673285
1627398540$193.00$193.00$192.9854$192.9854747$192.674973
1627398600$193.12$193.15$193.08$193.15743$192.677471
1627398660$193.23$193.2321$193.23$193.2321544$192.679259
1627398720$193.1578$193.1578$193.115$193.14859$192.68198
1627398780$193.07$193.07$193.07$193.07100$192.682251
1627399020$193.2779$193.2779$193.14$193.14552$192.684254
1627399140$193.06$193.06$193.05$193.05200$192.684709
1627399260$193.08$193.08$193.06$193.06200$192.685567
1627399380$193.07$193.07$193.07$193.07100$192.685505
1627399440$193.08$193.08$193.08$193.08300$192.686297
1627399500$193.08$193.08$193.08$193.08500$192.687759
1627399560$193.08$193.11$193.08$193.11500$192.68916
1627399620$193.10$193.10$193.10$193.10100$192.689303
1627400040$193.09$193.09$193.09$193.09100$192.689535
1627400280$193.07$193.07$193.07$193.07100$192.689792
1627400460$193.28$193.3952$193.28$193.3952650$192.692727
1627400580$193.29$193.29$193.29$193.29131$192.69356
1627400880$193.3526$193.3526$193.3526$193.3526100$192.693699
1627401000$193.22$193.22$193.22$193.22100$192.694193
1627401120$193.4478$193.4478$193.4478$193.4478100$192.694557
1627401240$193.4186$193.5039$193.4186$193.5039264$192.696095
1627401300$193.32$193.32$193.29$193.291,102$192.700867
1627401360$193.28$193.28$193.28$193.28100$192.700708
1627401420$193.32$193.34$193.32$193.34300$192.701995
1627401660$193.28$193.28$193.19$193.19400$192.70378
1627401900$193.131$193.131$193.131$193.131144$192.70374
1627401960$193.25$193.25$193.17$193.171,100$192.707234
1627402200$193.25$193.25$193.17$193.17500$192.708863
1627402380$193.25$193.3129$193.25$193.3129208$192.709625
1627402560$193.14$193.15$192.85$192.884,512$192.719025
1627402740$193.16$193.17$193.10$193.10300$192.719898
1627403220$193.135$193.185$193.0149$193.0149493$192.721158
1627403280$193.35$193.35$193.35$193.35200$192.722525
1627403340$193.3046$193.3046$193.3046$193.3046904$192.725473
1627403640$193.38$193.38$193.38$193.38358$192.727273
1627403820$193.49$193.49$193.385$193.385315$192.728017
1627403880$193.4833$193.4833$193.4833$193.4833662$192.731161
1627403940$193.49$193.49$193.49$193.49100$192.731887
1627404000$193.43$193.44$193.43$193.44200$192.732745
1627404180$193.42$193.4585$193.42$193.4585300$192.734026
1627404240$193.46$193.47$193.46$193.47200$192.734848
1627404360$193.48$193.48$193.45$193.45900$192.73886
1627404420$193.50$193.50$193.50$193.50100$192.739661
1627404600$193.3476$193.3476$193.30$193.30260$192.740237
1627404660$193.44$193.44$193.37$193.3951,000$192.744362
1627404780$193.28$193.28$193.28$193.28200$192.744933
1627404840$193.28$193.28$193.28$193.28100$192.745324
1627405080$193.20$193.20$193.20$193.203,888$192.755864
1627405320$193.29$193.29$193.29$193.29305$192.7568
1627405500$193.21$193.21$193.21$193.21100$192.757104
1627405620$193.42$193.44$193.42$193.42300$192.758291
1627405920$193.3666$193.3666$193.3666$193.3666300$192.759341
1627405980$193.3065$193.3065$193.3065$193.3065201$192.760362
1627406280$193.25$193.32$193.22$193.32700$192.762037
1627406400$193.3239$193.3239$193.2999$193.2999267$192.762787
1627406760$193.35$193.35$193.27$193.28400$192.76403
1627406880$193.13$193.13$193.13$193.13100$192.764407
1627407000$193.0019$193.0019$193.0019$193.0019145$192.764486
1627407240$193.08$193.20$193.07$193.20400$192.76535
1627407300$193.15$193.3355$193.15$193.3355400$192.766705
1627407360$193.12$193.12$193.12$193.12100$192.766579
1627407600$193.26$193.26$193.19$193.21500$192.767914
1627407720$193.04$193.13$193.04$193.13200$192.768462
1627407780$193.03$193.105$193.03$193.105550$192.769271
1627408020$193.27$193.27$193.26$193.27400$192.770531
1627408140$193.2669$193.2669$193.26$193.26500$192.7718
1627408200$193.31$193.345$193.29$193.345500$192.773586
1627408260$193.31$193.31$193.31$193.31100$192.773855
1627408380$193.24$193.28$193.20$193.28500$192.775303
1627408500$193.19$193.26$193.19$193.26200$192.775488
1627408620$193.22$193.26$193.20$193.20400$192.776668
1627408680$193.12$193.12$193.00$193.00300$192.77703
1627408800$193.04$193.04$193.04$193.04124$192.777227
1627408920$193.02$193.06$193.02$193.045729$192.778293
1627408980$192.93$193.045$192.93$193.045258$192.77865
1627409280$193.09$193.09$193.02$193.02600$192.779654
1627409580$193.11$193.2112$193.0301$193.21121,094$192.781433
1627409640$193.25$193.25$193.191$193.191292$192.782136
1627409820$193.21$193.21$193.21$193.21100$192.782376
1627409880$193.1701$193.2325$193.1701$193.2325380$192.783393
1627409940$193.29$193.29$193.29$193.29200$192.783811
1627410120$193.25$193.34$193.25$193.34200$192.784405
1627410180$193.45$193.45$193.395$193.40881$192.787511
1627410240$193.365$193.365$193.365$193.365100$192.788007
1627410300$193.35$193.365$193.35$193.365200$192.788393
1627410360$193.3007$193.3007$193.3007$193.3007128$192.789016
1627410480$193.395$193.395$193.27$193.361,832$192.794518
1627410540$193.38$193.4552$193.38$193.4552535$192.796149
1627410660$193.3225$193.35$193.31$193.31400$192.797297
1627410720$193.36$193.45$193.36$193.37600$192.799197
1627410780$193.39$193.39$193.33$193.33300$192.800311
1627411020$193.395$193.395$193.39$193.39200$192.800753
1627411080$193.3119$193.3119$193.3119$193.3119204$192.801637
1627411140$193.295$193.295$193.295$193.295100$192.801583
1627411320$193.37$193.37$193.37$193.37400$192.802813
1627411440$193.28$193.32$193.27$193.2975900$192.805187
1627411560$193.3355$193.3355$193.3355$193.3355100$192.805483
1627411620$193.405$193.483$193.405$193.483444$192.807128
1627411800$193.385$193.43$193.385$193.43200$192.807892
1627411920$193.37$193.37$193.36$193.36200$192.808519
1627412040$193.43$193.43$193.43$193.43100$192.8086
1627412100$193.44$193.47$193.43$193.43900$192.811624
1627412160$193.48$193.48$193.48$193.48100$192.811992
1627412220$193.45$193.45$193.45$193.45250$192.812823
1627412280$193.44$193.45$193.44$193.45200$192.813561
1627412340$193.40$193.40$193.40$193.40200$192.814396
1627412460$193.37$193.37$193.37$193.37100$192.814405
1627412580$193.3696$193.3696$193.3696$193.3696125$192.814781
1627412640$193.45$193.47$193.345$193.345900$192.817736
1627412700$193.355$193.355$193.25$193.25300$192.818555
1627412820$193.38$193.38$193.38$193.38100$192.819115
1627412880$193.31$193.31$193.31$193.31100$192.818991
1627412940$193.25$193.25$193.25$193.25100$192.819855
1627413000$193.37$193.37$193.30$193.33500$192.820579
1627413180$193.31$193.31$193.31$193.31100$192.820914
1627413300$193.37$193.40$193.37$193.40200$192.821367
1627413360$193.39$193.39$193.215$193.215742$192.823356
1627413420$193.235$193.235$193.235$193.235226$192.824006
1627413540$193.2727$193.2727$193.2725$193.2725271$192.824604
1627413600$193.2475$193.275$193.2475$193.275200$192.824916
1627413660$193.34$193.34$193.34$193.34100$192.825419
1627413720$193.26$193.30$193.23$193.27914$192.827267
1627413840$193.24$193.24$193.24$193.24100$192.827541
1627413900$193.30$193.31$193.30$193.31200$192.827984
1627413960$193.34$193.34$193.32$193.32200$192.828487
1627414080$193.33$193.35$193.33$193.35600$192.83018
1627414140$193.34$193.34$193.0743$193.143,343$192.834909
1627414200$193.10$193.10$193.07$193.10700$192.835826
1627414260$193.11$193.20$193.11$193.20200$192.836265
1627414380$193.13$193.22$193.10$193.21711$192.837261
1627414440$193.16$193.16$193.09$193.09800$192.838525
1627414500$193.095$193.095$193.095$193.095207$192.83874
1627414680$193.10$193.11$193.095$193.095300$192.839189
1627414800$193.11$193.11$193.11$193.11200$192.839448
1627414860$193.07$193.125$193.07$193.125401$192.839896
1627414920$193.16$193.16$193.16$193.16200$192.840604
1627414980$193.21$193.235$193.20$193.201,232$192.842544
1627415040$193.2347$193.2347$193.135$193.135349$192.843117
1627415100$193.19$193.22$193.19$193.22400$192.84407
1627415160$193.25$193.25$193.25$193.25111$192.844235
1627415220$193.25$193.38$193.25$193.365400$192.845073
1627415280$193.39$193.46$193.39$193.46400$192.846105
1627415340$193.395$193.45$193.37$193.41600$192.848148
1627415400$193.37$193.4409$193.35$193.4409676$192.849789
1627415460$193.36$193.37$193.35$193.37600$192.851062
1627415520$193.41$193.41$193.41$193.41200$192.851722
1627415580$193.46$193.46$193.44$193.441,200$192.855124
1627415640$193.50$193.50$193.43$193.441,000$192.857876
1627415700$193.43$193.44$193.18$193.181,700$192.861393
1627415760$193.21$193.43$193.20$193.431,595$192.864508
1627415820$193.50$193.63$193.50$193.63700$192.866665
1627415880$193.65$193.65$193.49$193.50888$192.86974
1627415940$193.51$193.51$193.37$193.431,844$192.87399
1627416000$193.47$193.47$193.44$193.447,618$192.89676