DEO Historical Intraday Prices

One-Minute OHLCV Data From July 28, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627478940$193.77$193.85$193.77$193.801,617$193.799939
1627479000$193.68$193.75$193.64$193.646,868$193.68706
1627479060$193.75$193.86$193.75$193.82700$193.697639
1627479120$193.83$193.88$193.77$193.773,140$193.734089
1627479180$193.78$194.03$193.76$194.032,300$193.755944
1627479240$194.03$194.09$194.01$194.081,800$193.791526
1627479300$194.17$194.17$194.02$194.02400$193.800493
1627479420$193.92$194.02$193.92$194.02600$193.805753
1627479540$194.10$194.11$194.07$194.105500$193.814656
1627479660$194.03$194.03$193.96$193.96200$193.816715
1627479720$194.06$194.08$194.04$194.08400$193.822878
1627479780$194.14$194.18$194.05$194.051,500$193.848645
1627479840$194.20$194.20$194.19$194.19300$193.854502
1627479900$194.15$194.16$194.12$194.121,006$193.868934
1627479960$194.13$194.13$194.11$194.11300$193.872934
1627480080$194.01$194.01$193.88$193.88600$193.874693
1627480140$193.84$193.84$193.81$193.81400$193.873691
1627480200$193.86$193.88$193.84$193.88500$193.873405
1627480320$193.84$193.86$193.80$193.84800$193.872123
1627480380$193.87$193.94$193.82$193.821,590$193.873978
1627480440$193.89$193.96$193.89$193.96400$193.874735
1627480500$194.03$194.03$194.03$194.03100$193.875372
1627480560$194.07$194.11$194.07$194.09400$193.879664
1627480620$194.1525$194.19$194.05$194.19800$193.887538
1627480740$194.21$194.28$194.21$194.271,143$193.902823
1627480800$194.18$194.2475$194.18$194.2101628$193.909159
1627480860$194.26$194.275$194.25$194.271,255$193.926138
1627480920$194.29$194.29$194.26$194.26596$193.93251
1627480980$194.32$194.37$194.32$194.37800$193.943055
1627481040$194.31$194.31$194.31$194.31100$193.944079
1627481100$194.30$194.36$194.30$194.321,010$193.95657
1627481160$194.38$194.38$194.38$194.38100$193.957926
1627481220$194.41$194.41$194.37$194.381,000$193.971903
1627481280$194.37$194.38$194.36$194.36300$193.976139
1627481340$194.32$194.34$194.25$194.251,100$193.986946
1627481400$194.24$194.38$194.24$194.314,810$194.024859
1627481460$194.334$194.35$194.29$194.29600$194.028832
1627481580$194.24$194.25$194.24$194.245410$194.031067
1627481640$194.24$194.36$194.24$194.36300$194.033803
1627481700$194.40$194.43$194.40$194.43300$194.037551
1627481760$194.46$194.6316$194.46$194.592,069$194.061558
1627481820$194.62$194.68$194.62$194.68939$194.073857
1627481880$194.66$194.66$194.57$194.581,200$194.088347
1627481940$194.56$194.63$194.56$194.571,235$194.102716
1627482000$194.60$194.68$194.60$194.68774$194.112216
1627482060$194.73$194.75$194.71$194.751,100$194.125577
1627482120$194.77$194.77$194.68$194.68800$194.136355
1627482180$194.68$194.77$194.68$194.77200$194.138643
1627482240$194.75$194.75$194.75$194.75100$194.139512
1627482300$194.78$194.78$194.73$194.73600$194.147149
1627482360$194.82$194.86$194.82$194.85600$194.155109
1627482420$194.86$194.94$194.84$194.923,338$194.201364
1627482540$194.85$194.85$194.84$194.84300$194.204551
1627482600$194.82$194.849$194.79$194.791,188$194.217882
1627482660$194.82$194.88$194.81$194.88685$194.226027
1627482720$194.89$194.89$194.89$194.89100$194.229102
1627482780$194.9642$194.9642$194.9642$194.9642114$194.228364
1627482840$194.99$195.13$194.99$195.134,761$194.290383
1627482900$195.19$195.19$195.17$195.17856$194.302548
1627482960$195.13$195.13$195.13$195.13100$194.30419
1627483020$195.16$195.16$195.14$195.14400$194.309797
1627483080$195.19$195.34$195.14$195.274,140$194.370139
1627483140$195.25$195.26$195.14$195.212,219$194.396956
1627483200$195.2337$195.2337$195.20$195.20713$194.406433
1627483260$195.08$195.17$195.08$195.15600$194.411834
1627483320$195.1114$195.1114$195.1114$195.1114104$194.413628
1627483380$195.1602$195.24$195.1602$195.24425$194.420374
1627483440$195.15$195.15$195.14$195.14400$194.422071
1627483500$195.18$195.18$195.18$195.18100$194.423041
1627483560$195.15$195.29$195.15$195.294,155$194.467378
1627483620$195.27$195.33$195.24$195.242,679$194.497082
1627483680$195.26$195.26$195.20$195.20800$194.50527
1627483740$195.14$195.14$195.09$195.09400$194.506834
1627483800$195.12$195.13$195.095$195.13455$194.510947
1627483860$195.12$195.21$195.11$195.1652,729$194.531824
1627483920$195.20$195.25$195.13$195.131,500$194.544322
1627483980$195.12$195.25$195.11$195.251,090$194.552186
1627484040$195.16$195.20$195.14$195.17714$194.557211
1627484100$195.14$195.16$195.14$195.16337$194.559665
1627484160$195.19$195.19$195.18$195.18662$194.565924
1627484220$195.20$195.20$195.20$195.20200$194.565933
1627484280$195.18$195.18$195.18$195.18400$194.568529
1627484340$195.16$195.20$195.11$195.183,195$194.590349
1627484400$195.17$195.18$195.12$195.131,000$194.595368
1627484460$195.105$195.105$195.105$195.105100$194.596579
1627484520$195.10$195.12$195.07$195.071,598$194.604721
1627484580$195.06$195.06$195.06$195.06100$194.604915
1627484640$194.99$194.99$194.97$194.97300$194.60625
1627484700$194.83$194.83$194.81$194.81400$194.607131
1627484760$194.76$194.90$194.759$194.901,300$194.610048
1627484820$194.8801$194.8801$194.85$194.85630$194.612246
1627484880$194.88$194.88$194.88$194.88100$194.612241
1627484940$194.82$194.83$194.80$194.801,200$194.614509
1627485000$194.8586$194.8586$194.8586$194.8586100$194.61485
1627485120$194.84$194.84$194.79$194.79550$194.615831
1627485180$194.85$194.85$194.81$194.811,491$194.619418
1627485240$194.85$194.85$194.78$194.831,499$194.622065
1627485300$194.82$194.89$194.82$194.89600$194.623884
1627485360$194.87$194.87$194.85$194.871,400$194.626925
1627485420$194.77$194.77$194.71$194.71404$194.627409
1627485480$194.80$194.84$194.80$194.84500$194.628518
1627485540$194.835$194.90$194.835$194.90400$194.62924
1627485600$194.93$195.10$194.93$195.101,348$194.635302
1627485660$195.08$195.08$195.03$195.03700$194.637211
1627485720$194.93$194.93$194.92$194.93300$194.638065
1627485960$194.83$194.90$194.83$194.871,300$194.641038
1627486020$194.85$194.89$194.84$194.84400$194.641516
1627486140$194.73$194.84$194.73$194.84553$194.642105
1627486200$194.74$194.74$194.66$194.66315$194.642278
1627486260$194.70$194.70$194.70$194.70100$194.64233
1627486320$194.80$194.93$194.80$194.932,244$194.646809
1627486380$195.01$195.02$194.95$194.972,829$194.655303
1627486440$194.98$194.985$194.885$194.965600$194.657258
1627486500$194.92$195.00$194.92$194.93930$194.659583
1627486560$194.9005$194.91$194.9005$194.91250$194.659909
1627486740$195.0396$195.0396$195.0396$195.0396115$194.660242
1627487220$194.97$195.06$194.97$194.98300$194.662281
1627487580$194.98$194.98$194.92$194.92948$194.663711
1627487700$194.94$194.94$194.94$194.94100$194.663821
1627487760$194.9668$194.9668$194.9668$194.9668141$194.66419
1627487940$194.99$194.99$194.99$194.99185$194.664703
1627488180$195.0514$195.0514$194.91$194.91200$194.665248
1627489020$195.0699$195.0699$194.995$194.995422$194.666553
1627489080$195.07$195.18$195.07$195.131,106$194.670878
1627489200$195.06$195.08$195.06$195.08600$194.672823
1627489560$195.01$195.01$195.00$195.00500$194.674191
1627489860$194.98$195.16$194.98$195.161,390$194.678873
1627490100$195.132$195.132$195.132$195.132120$194.67921
1627490340$195.25$195.25$195.25$195.25100$194.679711
1627490400$195.31$195.31$195.25$195.27500$194.682169
1627490520$195.17$195.20$195.17$195.20800$194.685739
1627490700$195.23$195.23$195.23$195.23118$194.6859
1627491000$195.16$195.16$195.16$195.16200$194.687003
1627491060$195.26$195.26$195.26$195.26300$194.688627
1627491180$195.242$195.242$195.17$195.17400$194.691081
1627491300$195.20$195.20$195.20$195.20360$194.691214
1627491360$195.13$195.13$195.11$195.11201$194.691861
1627491480$195.215$195.215$195.215$195.215182$194.692627
1627491600$195.30$195.34$195.30$195.34200$194.694465
1627491660$195.32$195.34$195.29$195.29400$194.695667
1627492080$195.235$195.235$195.235$195.235200$194.696535
1627492260$195.30$195.30$195.30$195.30102$194.697071
1627492320$195.1625$195.2508$195.1625$195.25081,056$194.701448
1627492380$195.26$195.26$195.26$195.26100$194.701766
1627492560$195.28$195.32$195.27$195.271,400$194.708457
1627492620$195.23$195.23$195.15$195.151,220$194.713438
1627492680$195.15$195.15$195.13$195.15400$194.714466
1627493040$195.25$195.25$195.25$195.25100$194.714712
1627493160$195.185$195.185$195.185$195.185150$194.715321
1627493220$195.185$195.185$195.185$195.185386$194.716671
1627493280$195.10$195.12$195.10$195.12428$194.717988
1627493520$195.07$195.07$195.07$195.07100$194.718272
1627493580$195.10$195.16$195.10$195.161,000$194.721204
1627493640$195.11$195.11$195.05$195.05600$194.723056
1627493820$195.05$195.05$195.05$195.05200$194.723683
1627493880$195.06$195.06$195.06$195.06100$194.723662
1627494120$195.115$195.115$195.115$195.115506$194.725154
1627494180$195.115$195.12$195.115$195.12200$194.725812
1627494240$195.12$195.12$195.12$195.12105$194.726102
1627494360$195.1666$195.1666$195.1666$195.1666377$194.727937
1627494600$195.19$195.19$195.16$195.16300$194.728354
1627494720$195.14$195.14$195.08$195.14600$194.730249
1627494960$195.13$195.13$195.13$195.13200$194.730757
1627495020$195.13$195.13$195.13$195.13200$194.731429
1627495080$195.08$195.08$195.05$195.05500$194.732684
1627495140$195.05$195.05$195.01$195.01400$194.733446
1627495200$194.695$194.695$194.695$194.695100$194.733332
1627495260$194.82$194.84$194.755$194.84400$194.733619
1627495560$194.88$194.88$194.6089$194.85981$194.733702
1627495620$194.7412$194.7412$194.72$194.72479$194.733686
1627495680$194.73$194.73$194.73$194.73100$194.733681
1627495740$194.8979$194.8979$194.8979$194.8979119$194.733824
1627495800$194.89$194.91$194.795$194.82510$194.734303
1627495860$194.96$194.98$194.955$194.955700$194.735584
1627495920$195.035$195.06$195.035$195.06200$194.735933
1627496160$195.247$195.247$195.247$195.247100$194.736447
1627496340$195.145$195.1668$195.145$195.1668485$194.737775
1627496460$195.10$195.10$195.09$195.09200$194.738329
1627496520$195.12$195.18$195.105$195.11400$194.739365
1627496700$195.16$195.16$195.16$195.16100$194.739646
1627496820$195.14$195.14$195.05$195.07425$194.740685
1627496880$195.14$195.14$195.06$195.06501$194.741879
1627496940$195.08$195.08$195.08$195.08100$194.742123
1627497000$195.10$195.10$195.08$195.08300$194.742987
1627497120$195.12$195.12$195.08$195.08400$194.743922
1627497180$195.03$195.04$194.90$195.031,292$194.746274
1627497300$195.0787$195.0787$194.90$194.90350$194.747007
1627497360$194.81$194.81$194.81$194.81100$194.747012
1627497420$194.805$194.815$194.805$194.815200$194.747085
1627497480$194.977$195.0116$194.977$195.0116424$194.747843
1627497540$194.9235$194.98$194.9235$194.98551$194.748604
1627497600$195.09$195.23$195.09$195.165400$194.749873
1627497660$195.37$195.37$195.37$195.37100$194.750203
1627497840$195.22$195.38$195.22$195.36306$194.751457
1627498200$195.39$195.40$195.32$195.40603$194.753868
1627498260$195.34$195.34$195.34$195.34102$194.754376
1627498320$195.34$195.39$195.34$195.39305$194.75553
1627498440$195.27$195.27$195.27$195.27100$194.75648
1627498500$195.29$195.33$195.255$195.33700$194.758583
1627498620$195.34$195.34$195.31$195.31200$194.759517
1627498920$195.29$195.34$195.29$195.311,500$194.765038
1627498980$195.31$195.35$195.31$195.315800$194.768372
1627499040$195.3321$195.3321$195.3321$195.3321126$194.768057
1627499220$195.21$195.21$195.09$195.09400$194.769185
1627499280$195.191$195.191$195.191$195.191128$194.769637
1627499460$195.12$195.12$195.12$195.12100$194.769645
1627499520$195.17$195.23$195.15$195.231,000$194.772553
1627499580$195.19$195.19$195.19$195.19220$194.773054
1627499700$195.1801$195.1801$195.1801$195.1801101$194.773409
1627499760$195.225$195.225$195.225$195.225100$194.773715
1627499820$195.2596$195.2596$195.18$195.18519$194.775204
1627499880$195.15$195.15$195.10$195.10213$194.775579
1627500000$195.1308$195.14$195.13$195.13372$194.776982
1627500060$195.113$195.113$195.113$195.1131,697$194.780075
1627500120$195.10$195.11$195.10$195.11558$194.78132
1627500300$195.17$195.175$195.17$195.175209$194.781852
1627500360$195.13$195.13$195.05$195.121,143$194.78384
1627500420$195.1361$195.18$195.1361$195.16368$194.784659
1627500480$195.16$195.21$195.16$195.18600$194.786299
1627500540$195.15$195.15$195.15$195.15250$194.787231
1627500600$195.22$195.31$195.22$195.31669$194.789019
1627500660$195.4482$195.4482$195.4482$195.4482100$194.789195
1627500840$195.62$195.62$195.62$195.62100$194.789845
1627500900$195.6299$195.6299$195.6299$195.6299100$194.790623
1627500960$195.48$195.48$195.42$195.42318$194.79157
1627501020$195.49$195.49$195.40$195.40500$194.793794
1627501080$195.41$195.45$195.35$195.45400$194.795167
1627501140$195.45$195.45$195.37$195.37247$194.79607
1627501200$195.47$195.47$195.42$195.42300$194.797254
1627501260$195.47$195.47$195.40$195.435950$194.800876
1627501320$195.40$195.40$195.36$195.36300$194.801974
1627501380$195.42$195.50$195.41$195.501,419$194.807791
1627501440$195.48$195.53$195.38$195.481,200$194.812298
1627501500$195.44$195.53$195.44$195.485756$194.815379
1627501560$195.485$195.485$195.485$195.485735$194.818286
1627501620$195.50$195.565$195.50$195.501,082$194.823183
1627501680$195.49$195.52$195.48$195.52400$194.824421
1627501800$195.41$195.42$195.31$195.421,634$194.829674
1627501860$195.43$195.4957$195.345$195.345672$194.832009
1627501920$195.29$195.38$195.29$195.38300$194.833115
1627501980$195.38$195.41$195.38$195.402,000$194.839958
1627502040$195.44$195.44$195.44$195.44400$194.840904
1627502100$195.41$195.4228$195.35$195.36620$194.842837
1627502160$195.41$195.41$195.29$195.345,146$194.858047
1627502220$195.39$195.39$195.33$195.331,861$194.863235
1627502280$195.38$195.39$195.32$195.362,668$194.870684
1627502340$195.30$195.36$195.25$195.262,375$194.87673
1627502400$195.21$195.21$195.21$195.219,140$194.892997