DEO Historical Intraday Prices

One-Minute OHLCV Data From July 29, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627550880$198.65$198.65$198.65$198.65100$197.84826
1627550940$199.49$199.49$199.49$199.49100$198.141428
1627551240$199.39$199.39$199.39$199.39100$198.47
1627551300$199.22$199.22$199.22$199.22200$198.62625
1627552500$201.15$201.15$201.15$201.15100$199.143488
1627555440$200.36$200.36$200.35$200.35545$199.655518
1627557120$200.20$200.20$200.06$200.06300$199.72663
1627557660$200.46$200.46$200.46$200.46100$199.77023
1627560060$199.76$199.76$199.76$199.76100$199.77697
1627560180$199.71$199.71$199.71$199.71100$199.645394
1627562460$199.52$199.76$199.52$199.761,802$199.642575
1627562640$198.73$198.73$198.73$198.73100$199.588557
1627562700$198.89$198.89$198.34$198.34200$199.531724
1627563600$196.65$196.65$196.59$196.59300$199.407779
1627563780$196.73$196.73$196.73$196.73100$199.34517
1627564440$196.41$196.41$196.41$196.41100$199.304416
1627565160$197.19$197.19$197.19$197.19100$199.238876
1627565220$197.39$197.39$197.20$197.20600$199.098667
1627565280$197.19$197.19$197.12$197.12200$199.009976
1627565340$197.23$197.28$197.22$197.281,036$198.819711
1627565400$197.22$197.395$197.18$197.349,682$197.217717
1627565460$197.335$197.40$197.18$197.352,422$197.234945
1627565520$197.08$197.08$196.90$196.9451,012$197.217737
1627565580$196.93$197.0742$196.78$197.07421,300$197.194206
1627565640$197.23$197.30$197.01$197.19424,101$197.19943
1627565700$197.30$197.52$197.30$197.413,150$197.234552
1627565760$197.59$197.62$197.42$197.554,008$197.284162
1627565820$197.72$197.83$197.66$197.811,858$197.318165
1627565880$197.83$197.83$197.66$197.721,500$197.339667
1627565940$197.84$198.17$197.81$198.112,181$197.387478
1627566000$198.19$198.23$197.95$198.102,850$197.446754
1627566060$198.13$198.13$197.86$197.862,451$197.483446
1627566120$197.91$197.97$197.81$197.811,100$197.495215
1627566180$197.91$198.00$197.91$197.994,700$197.545604
1627566240$198.13$198.34$198.13$198.342,199$197.578265
1627566300$198.41$198.48$198.36$198.402,100$197.615345
1627566360$198.311$198.59$198.311$198.531,500$197.644375
1627566420$198.52$198.55$198.45$198.5251,400$197.667486
1627566480$198.44$198.53$198.28$198.291,223$197.684657
1627566540$198.42$198.44$198.31$198.311,560$197.704954
1627566600$198.36$198.36$198.11$198.14840$197.71306
1627566720$198.26$198.44$198.24$198.311,500$197.729285
1627566780$198.34$198.34$198.20$198.20800$197.736995
1627566840$197.955$198.12$197.955$198.12900$197.742387
1627566900$198.12$198.27$198.10$198.271,200$197.752144
1627566960$198.23$198.23$198.16$198.17700$197.757062
1627567020$198.22$198.35$198.22$198.351,530$197.771781
1627567080$198.46$198.51$198.46$198.51600$197.77756
1627567140$198.37$198.42$198.25$198.361,200$197.788466
1627567200$198.31$198.31$197.97$198.051,249$197.794432
1627567260$198.06$198.13$198.06$198.08875$197.798808
1627567320$198.16$198.19$198.11$198.151,110$197.804139
1627567440$198.05$198.05$197.84$197.841,200$197.80685
1627567500$197.90$197.97$197.7401$197.773,042$197.808236
1627567560$197.68$197.78$197.68$197.771,200$197.806829
1627567620$197.77$197.77$197.66$197.7453,300$197.80329
1627567680$197.755$197.80$197.755$197.79941$197.803075
1627567740$197.765$197.955$197.765$197.799,760$197.806626
1627567800$197.84$197.84$197.74$197.761,900$197.805882
1627567860$197.76$197.76$197.49$197.55252,806$197.797882
1627567920$197.59$197.59$197.52$197.52640$197.796023
1627567980$197.465$197.58$197.465$197.58738$197.793583
1627568040$197.59$197.61$197.47$197.4853,850$197.784079
1627568100$197.54$197.58$197.52$197.581,600$197.780185
1627568160$197.58$197.645$197.58$197.645700$197.778991
1627568220$197.66$197.72$197.63$197.721,545$197.77761
1627568280$197.69$197.7176$197.64$197.661,860$197.775813
1627568340$197.56$197.60$197.51$197.511,257$197.772576
1627568400$197.50$197.50$197.335$197.37992,281$197.76525
1627568460$197.295$197.31$197.20$197.231,088$197.758845
1627568520$197.15$197.29$197.15$197.27905$197.755316
1627568580$197.2692$197.28$197.2692$197.28470$197.753188
1627568640$197.31$197.36$197.31$197.36400$197.751591
1627568700$197.33$197.38$197.2438$197.30549$197.749408
1627568760$197.25$197.295$197.09$197.121,679$197.740544
1627568820$197.11$197.11$196.91$196.9952,474$197.724064
1627568880$196.985$197.14$196.985$197.14700$197.719732
1627568940$197.11$197.17$197.11$197.151,000$197.714543
1627569000$197.14$197.16$197.12$197.1252,000$197.704094
1627569060$197.17$197.20$197.055$197.0555,700$197.676725
1627569120$197.07$197.12$197.07$197.105949$197.672751
1627569180$197.17$197.20$197.09$197.114,551$197.653634
1627569240$197.11$197.15$197.11$197.15800$197.649503
1627569300$197.195$197.195$197.08$197.082,000$197.642609
1627569360$197.09$197.09$197.03$197.071,290$197.636761
1627569420$196.96$197.03$196.96$196.96800$197.632628
1627569480$196.82$197.05$196.77$197.0154,990$197.60599
1627569540$197.035$197.07$196.955$196.9553,433$197.591297
1627569600$197.02$197.10$197.00$197.082,329$197.583047
1627569660$197.05$197.05$196.99$196.99800$197.579073
1627569720$196.94$196.965$196.905$196.912,335$197.569338
1627569780$196.91$197.07$196.91$197.072,168$197.560633
1627569840$197.04$197.10$197.00$197.081,600$197.555535
1627569960$197.065$197.10$197.065$197.07900$197.552755
1627570020$197.065$197.10$197.0362$197.101,817$197.546427
1627570080$197.04$197.18$197.02$197.131,025$197.543863
1627570140$197.17$197.22$197.17$197.20700$197.542243
1627570200$197.23$197.49$197.23$197.491,229$197.540675
1627570260$197.43$197.44$197.24$197.24910$197.539768
1627570320$197.35$197.42$197.33$197.421,000$197.538497
1627570380$197.34$197.38$197.34$197.36983$197.537577
1627570440$197.36$197.38$197.36$197.38900$197.536661
1627570500$197.39$197.39$197.26$197.261,733$197.534465
1627570560$197.24$197.32$197.24$197.32200$197.533703
1627570620$197.37$197.49$197.37$197.451,700$197.533097
1627570680$197.39$197.39$197.29$197.291,300$197.531539
1627570740$197.26$197.34$197.24$197.331,302$197.529528
1627570800$197.3322$197.41$197.3322$197.41559$197.529107
1627570920$197.495$197.56$197.46$197.56400$197.52908
1627570980$197.54$197.54$197.54$197.54100$197.529102
1627571100$197.65$197.66$197.59$197.601,800$197.530159
1627571160$197.58$197.63$197.58$197.63383$197.530394
1627571220$197.66$197.66$197.56$197.56700$197.53068
1627571400$197.55$197.55$197.538$197.538200$197.530708
1627571460$197.52$197.52$197.505$197.51686$197.530612
1627571580$197.554$197.64$197.554$197.64300$197.530756
1627571700$197.555$197.5981$197.53$197.57786$197.530882
1627571760$197.55$197.58$197.44$197.461,500$197.530857
1627571820$197.41$197.41$197.35$197.382,700$197.528644
1627571880$197.35$197.35$197.32$197.3351,600$197.526731
1627571940$197.25$197.34$197.225$197.341,276$197.525005
1627572000$197.35$197.35$197.235$197.235300$197.524465
1627572120$197.24$197.39$197.22$197.392,806$197.520581
1627572180$197.37$197.37$197.33$197.35500$197.520091
1627572240$197.35$197.35$197.35$197.35100$197.519981
1627572360$197.40$197.40$197.40$197.40300$197.519794
1627572420$197.41$197.41$197.36$197.3951,000$197.519059
1627572480$197.48$197.57$197.48$197.57800$197.519256
1627572540$197.565$197.565$197.32$197.463,770$197.516382
1627572600$197.495$197.495$197.49$197.49200$197.516375
1627572660$197.414$197.414$197.414$197.414115$197.516302
1627572720$197.45$197.45$197.45$197.45200$197.516195
1627572780$197.54$197.54$197.4145$197.4751,602$197.515762
1627572840$197.53$197.61$197.515$197.617,421$197.516604
1627572900$197.61$197.65$197.43$197.637,155$197.518786
1627573080$197.51$197.51$197.51$197.51300$197.518726
1627573140$197.565$197.65$197.565$197.571,100$197.519313
1627573260$197.405$197.405$197.405$197.405255$197.519149
1627573320$197.1916$197.385$197.1916$197.385994$197.517652
1627573380$197.485$197.485$197.48$197.48300$197.517611
1627573500$197.445$197.445$197.445$197.445100$197.517462
1627573680$197.20$197.20$197.20$197.20100$197.517425
1627573740$197.2329$197.2329$197.2329$197.2329421$197.516847
1627573860$197.09$197.09$197.09$197.09100$197.516452
1627573920$197.235$197.235$197.235$197.235100$197.516502
1627573980$197.23$197.23$197.23$197.23100$197.516309
1627574040$197.21$197.33$197.21$197.33200$197.516126
1627574100$197.34$197.41$197.31$197.41837$197.515391
1627574160$197.22$197.22$197.22$197.22100$197.515273
1627574220$197.32$197.32$197.32$197.32100$197.515034
1627574280$197.39$197.52$197.39$197.521,358$197.514675
1627574340$197.51$197.51$197.51$197.51100$197.514642
1627574460$197.4229$197.4229$197.4229$197.4229161$197.514523
1627574520$197.35$197.35$197.35$197.35300$197.514245
1627574640$197.355$197.355$197.355$197.355294$197.514069
1627574700$197.365$197.53$197.365$197.53355$197.513908
1627575060$197.6995$197.6995$197.6995$197.6995102$197.51407
1627575120$197.76$197.78$197.76$197.78200$197.514246
1627575180$197.85$197.85$197.77$197.77200$197.514568
1627575240$197.90$198.00$197.90$198.00200$197.515068
1627575360$197.97$197.97$197.97$197.97100$197.515166
1627575480$197.68$197.977$197.68$197.977260$197.51556
1627575720$197.47$197.66$197.47$197.66493$197.51562
1627575780$197.465$197.465$197.465$197.465244$197.515513
1627575840$197.415$197.5699$197.23$197.401,921$197.515008
1627575900$197.2334$197.50$197.2334$197.50200$197.514866
1627575960$197.47$197.47$197.47$197.47100$197.514847
1627576020$197.52$197.59$197.47$197.59500$197.514865
1627576080$197.3741$197.3741$197.3741$197.3741138$197.514774
1627576140$197.48$197.66$197.48$197.661,042$197.514817
1627576200$197.57$197.57$197.57$197.57100$197.514842
1627576320$197.73$197.73$197.72$197.72300$197.5152
1627576440$197.77$197.85$197.77$197.841,219$197.51692
1627576620$197.7893$197.81$197.7893$197.81453$197.517445
1627576680$197.67$197.94$197.67$197.94453$197.517997
1627576800$197.8199$197.92$197.751$197.751307$197.518523
1627576860$197.805$197.805$197.805$197.805100$197.518691
1627576920$197.94$197.94$197.915$197.915300$197.519183
1627576980$197.88$197.88$197.88$197.88100$197.519328
1627577040$197.89$197.89$197.72$197.72200$197.519549
1627577220$197.90$197.91$197.835$197.91700$197.520725
1627577340$197.94$197.94$197.90$197.90600$197.521842
1627577460$197.90$197.90$197.90$197.90100$197.522031
1627577580$197.715$197.715$197.715$197.715220$197.522264
1627577700$197.61$197.61$197.61$197.61100$197.522288
1627577760$197.82$197.87$197.82$197.87300$197.522701
1627577880$197.85$197.85$197.85$197.85200$197.522982
1627577940$197.84$197.85$197.73$197.731,100$197.524509
1627578000$197.84$197.84$197.84$197.84200$197.524652
1627578060$197.75$197.75$197.74$197.74200$197.524848
1627578240$197.73$197.73$197.65$197.65207$197.525003
1627578300$197.77$197.82$197.68$197.68700$197.525748
1627578420$197.52$197.55$197.52$197.55200$197.525779
1627578540$197.52$197.52$197.52$197.52100$197.525752
1627578660$197.52$197.81$197.52$197.693,710$197.527537
1627578840$197.6907$198.07$197.6907$197.994,112$197.532991
1627578960$197.96$198.04$197.84$197.95600$197.533461
1627579020$198.14$198.14$198.14$198.14288$197.534242
1627579080$197.90$197.90$197.90$197.90200$197.534465
1627579140$197.9994$198.06$197.88$198.0253,116$197.540392
1627579200$198.06$198.18$198.06$198.18200$197.541012
1627579380$198.11$198.20$198.11$198.17660$197.542815
1627579440$198.27$198.27$198.27$198.27100$197.542875
1627579560$198.10$198.25$198.10$198.13700$197.544719
1627579620$198.0217$198.19$198.0217$198.19352$197.545536
1627579680$198.06$198.06$198.06$198.06100$197.545778
1627579740$198.16$198.26$198.05$198.261,275$197.548903
1627579800$198.23$198.23$198.23$198.23100$197.54945
1627579860$198.26$198.31$198.19$198.311,058$197.552313
1627579920$198.17$198.17$198.17$198.17100$197.552622
1627579980$198.14$198.175$198.14$198.175600$197.554166
1627580040$198.19$198.19$198.19$198.19200$197.554591
1627580100$198.195$198.195$198.195$198.195100$197.554954
1627580160$198.23$198.23$198.23$198.23100$197.555335
1627580220$198.20$198.20$198.11$198.20300$197.556087
1627580280$198.175$198.28$198.175$198.28500$197.557289
1627580400$198.23$198.44$198.22$198.3754,156$197.569695
1627580460$198.35$198.45$198.285$198.451,400$197.573746
1627580520$198.31$198.31$198.30$198.30300$197.574621
1627580580$198.215$198.33$198.215$198.2251,981$197.580005
1627580640$198.28$198.28$198.28$198.28100$197.580282
1627580760$198.31$198.40$198.255$198.271,563$197.584874
1627580820$198.265$198.265$198.265$198.265200$197.585411
1627580880$198.28$198.32$198.10$198.122,600$197.591264
1627580940$198.20$198.20$198.02$198.021,390$197.594319
1627581000$198.04$198.075$197.975$197.9853,300$197.599525
1627581060$197.99$197.99$197.99$197.99100$197.599674
1627581120$197.99$198.01$197.83$197.842,659$197.602707
1627581180$197.81$197.84$197.66$197.662,327$197.60396
1627581240$197.70$197.75$197.65$197.726,978$197.605916
1627581300$197.655$197.71$197.61$197.633,390$197.606367
1627581360$197.54$197.59$197.50$197.5252,700$197.605803
1627581420$197.53$197.67$197.50$197.557,985$197.60519
1627581480$197.61$197.652$197.61$197.652206$197.60521
1627581540$197.57$197.65$197.55$197.592,800$197.604936
1627581600$197.57$197.62$197.55$197.565,300$197.604295
1627581660$197.555$197.635$197.54$197.6153,228$197.603987
1627581720$197.58$197.60$197.55$197.5752,800$197.603691
1627581780$197.55$197.57$197.51$197.5310,875$197.601678
1627581840$197.53$197.7895$197.525$197.75521,494$197.599847
1627581900$197.76$197.92$197.76$197.92828$197.600636
1627581960$197.70$197.70$197.545$197.5451,419$197.600707
1627582020$197.59$197.76$197.59$197.76400$197.600752
1627582080$197.67$197.67$197.605$197.605700$197.600837
1627582140$197.60$197.60$197.60$197.60100$197.600847
1627582320$197.625$197.625$197.625$197.625110$197.600843
1627582380$197.64$197.71$197.64$197.69700$197.600991
1627582440$197.66$197.73$197.64$197.64403$197.601093
1627582500$197.63$197.63$197.54$197.54701$197.601112
1627582620$197.56$197.56$197.56$197.56881$197.601004
1627582680$197.61$197.61$197.61$197.61100$197.601006
1627582740$197.54$197.57$197.54$197.563,324$197.600544
1627582800$197.5201$197.57$197.515$197.573,111$197.599984
1627582860$197.57$197.58$197.57$197.5758411$197.599978
1627582920$197.54$197.54$197.52$197.52770$197.599821
1627582980$197.474$197.474$197.474$197.474100$197.599785
1627583040$197.52$197.52$197.52$197.52100$197.599747
1627583100$197.52$197.52$197.52$197.52100$197.599738
1627583160$197.52$197.55$197.52$197.55642$197.599569
1627583220$197.57$197.64$197.54$197.582,119$197.599475
1627583280$197.55$197.55$197.55$197.55100$197.599458
1627583340$197.55$197.55$197.538$197.55830$197.599341
1627583400$197.55$197.62$197.475$197.593,481$197.59888
1627583460$197.62$197.62$197.62$197.62100$197.598887
1627583520$197.66$197.82$197.66$197.82600$197.599126
1627583700$197.83$197.83$197.83$197.83100$197.599293
1627583880$197.71$197.71$197.675$197.675403$197.599295
1627584060$197.63$197.63$197.63$197.63100$197.599313
1627584120$197.52$197.55$197.50$197.50304$197.599221
1627584180$197.59$197.69$197.59$197.6851,000$197.599307
1627584360$197.55$197.71$197.49$197.71600$197.599281
1627584420$197.65$197.70$197.65$197.70400$197.599363
1627584480$197.70$197.78$197.70$197.78744$197.599661
1627584540$197.78$197.78$197.78$197.78300$197.599758
1627584660$197.75$197.77$197.73$197.73750$197.600077
1627584720$197.71$197.75$197.63$197.63826$197.600256
1627584780$197.53$197.53$197.53$197.53100$197.60024
1627584840$197.64$197.7096$197.63$197.7096700$197.600399
1627584900$197.64$197.64$197.64$197.64100$197.600387
1627584960$197.72$197.74$197.72$197.74200$197.600503
1627585020$197.74$197.78$197.70$197.74600$197.600684
1627585080$197.70$197.7985$197.70$197.7985341$197.600814
1627585140$197.79$197.79$197.66$197.66354$197.600905
1627585260$197.65$197.65$197.65$197.651,627$197.601115
1627585320$197.67$197.69$197.67$197.69300$197.601181
1627585380$197.76$197.76$197.70$197.731,225$197.601683
1627585440$197.6811$197.6811$197.6811$197.6811673$197.601811
1627585500$197.70$197.70$197.65$197.65814$197.602023
1627585560$197.74$197.74$197.74$197.74100$197.60214
1627585620$197.7629$197.7629$197.7629$197.7629110$197.602084
1627585920$197.71$197.71$197.70$197.70300$197.60218
1627585980$197.65$197.65$197.64$197.64300$197.602203
1627586100$197.61$197.61$197.405$197.5351,900$197.601751
1627586160$197.425$197.425$197.425$197.425100$197.60179
1627586220$197.405$197.70$197.405$197.701,796$197.601988
1627586280$197.685$197.685$197.685$197.685100$197.602031
1627586340$197.685$197.685$197.685$197.685100$197.602025
1627586460$197.695$197.695$197.695$197.695100$197.602061
1627586520$197.75$197.80$197.75$197.76600$197.60234
1627586580$197.725$197.84$197.725$197.84500$197.602548
1627586700$197.79$197.81$197.68$197.702,600$197.603403
1627586760$197.75$197.78$197.73$197.771,100$197.603933
1627586820$197.76$197.805$197.755$197.805600$197.604207
1627586940$197.78$197.80$197.75$197.80500$197.604386
1627587000$197.81$197.81$197.75$197.75200$197.604478
1627587060$197.77$197.77$197.77$197.77100$197.60455
1627587120$197.76$197.87$197.76$197.792,500$197.606011
1627587180$197.785$197.795$197.785$197.795300$197.606154
1627587240$197.71$197.71$197.70$197.701,454$197.606513
1627587420$197.71$197.71$197.71$197.71100$197.606549
1627587480$197.7825$197.7825$197.7825$197.7825101$197.606616
1627587540$197.77$197.77$197.73$197.731,358$197.607117
1627587600$197.715$197.79$197.71$197.772,125$197.607827
1627587660$197.6893$197.755$197.585$197.6053,470$197.608139
1627587720$197.61$197.615$197.57$197.57900$197.608137
1627587780$197.615$197.63$197.60$197.602,700$197.608192
1627587840$197.59$197.59$197.51$197.551,700$197.607979
1627587900$197.52$197.62$197.52$197.5752,008$197.607803
1627587960$197.575$197.575$197.53$197.55836$197.607696
1627588020$197.55$197.64$197.55$197.583,378$197.60752
1627588080$197.58$197.58$197.58$197.58100$197.607497
1627588140$197.53$197.575$197.51$197.55900$197.607349
1627588200$197.51$197.55$197.48$197.552,100$197.606914
1627588260$197.51$197.65$197.51$197.653,176$197.606561
1627588320$197.56$197.65$197.56$197.652,200$197.606633
1627588380$197.64$197.68$197.64$197.671,211$197.606794
1627588440$197.67$197.67$197.60$197.631,117$197.606878
1627588500$197.55$197.55$197.485$197.485847$197.60659
1627588560$197.505$197.505$197.30$197.3753,023$197.605353
1627588620$197.36$197.375$197.27$197.314,460$197.602354
1627588680$197.29$197.65$197.27$197.5811,878$197.597942
1627588740$197.55$197.58$197.44$197.581,521$197.597754
1627588800$197.59$197.59$197.59$197.595,488$197.597642