DEO Historical Intraday Prices

One-Minute OHLCV Data From July 30, 2021.

  1. NYSE
  2. >
  3. DEO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627675200$198.21$198.21$198.21$198.217,211$198.718598
1627675140$198.29$198.32$198.21$198.211,814$198.738994
1627675080$198.27$198.37$198.24$198.342,926$198.743048
1627675020$198.27$198.27$198.21$198.23703$198.748737
1627674960$198.225$198.26$198.18$198.181,682$198.750868
1627674900$198.215$198.24$198.165$198.2252,062$198.755102
1627674840$198.215$198.24$198.17$198.171,100$198.760606
1627674780$198.22$198.23$198.20$198.205423$198.763334
1627674720$198.185$198.26$198.185$198.25900$198.764735
1627674660$198.16$198.165$198.12$198.16600$198.767058
1627674600$198.15$198.16$198.0901$198.16555$198.768908
1627674540$198.27$198.33$198.22$198.222,000$198.770647
1627674480$198.30$198.30$198.27$198.28300$198.775824
1627674420$198.31$198.31$198.31$198.31100$198.776579
1627674360$198.295$198.295$198.295$198.295200$198.776762
1627674300$198.33$198.33$198.2558$198.305427$198.777237
1627674240$198.36$198.36$198.30$198.31925$198.778337
1627674180$198.39$198.43$198.35$198.381,600$198.780235
1627674120$198.39$198.39$198.305$198.305400$198.783498
1627674060$198.42$198.42$198.35$198.35500$198.78443
1627674000$198.38$198.405$198.37$198.4051,729$198.785332
1627673940$198.32$198.32$198.32$198.32200$198.789177
1627673880$198.34$198.34$198.315$198.33301$198.789528
1627673820$198.33$198.35$198.33$198.33600$198.790396
1627673760$198.365$198.365$198.36$198.36200$198.791801
1627673700$198.425$198.43$198.38$198.38500$198.792256
1627673640$198.44$198.44$198.43$198.43200$198.793133
1627673580$198.41$198.44$198.41$198.44200$198.793667
1627673520$198.42$198.42$198.375$198.375200$198.794059
1627673460$198.41$198.41$198.37$198.37300$198.794354
1627673400$198.335$198.44$198.335$198.44454$198.794947
1627673340$198.40$198.40$198.35$198.37525$198.796026
1627673280$198.39$198.40$198.39$198.40300$198.797271
1627673220$198.34$198.44$198.34$198.44509$198.797801
1627673160$198.3037$198.3037$198.275$198.275236$198.799049
1627673100$198.2101$198.2101$198.2101$198.2101200$198.799709
1627672920$198.32$198.32$198.32$198.32100$198.8003
1627672860$198.37$198.415$198.37$198.415200$198.800606
1627672800$198.37$198.43$198.37$198.43500$198.800848
1627672740$198.33$198.33$198.2943$198.2943278$198.802125
1627672680$198.32$198.32$198.305$198.305300$198.802886
1627672620$198.38$198.38$198.3186$198.3186413$198.803624
1627672560$198.37$198.37$198.37$198.37200$198.804491
1627672500$198.39$198.39$198.39$198.39100$198.805112
1627672440$198.47$198.47$198.35$198.35700$198.805351
1627672380$198.46$198.46$198.435$198.4529429$198.806881
1627672320$198.44$198.44$198.38$198.38200$198.807649
1627672260$198.42$198.42$198.42$198.42100$198.808152
1627672140$198.32$198.37$198.32$198.36701$198.808358
1627672080$198.25$198.30$198.25$198.30200$198.809914
1627672020$198.30$198.30$198.30$198.30100$198.810341
1627671960$198.26$198.29$198.24$198.29400$198.811017
1627671780$198.235$198.235$198.235$198.235100$198.81221
1627671720$198.25$198.25$198.25$198.25200$198.812523
1627671660$198.20$198.21$198.12$198.165700$198.813145
1627671600$198.19$198.26$198.19$198.26202$198.815598
1627671540$198.1419$198.19$198.1419$198.19725$198.816271
1627671420$198.17$198.17$198.13$198.17300$198.818873
1627671360$198.185$198.185$198.185$198.185100$198.819762
1627671300$198.175$198.175$198.17$198.17200$198.820269
1627671180$198.19$198.25$198.19$198.19700$198.821038
1627671060$198.15$198.15$198.15$198.15100$198.823433
1627671000$198.07$198.155$198.07$198.1551,081$198.823737
1627670940$198.09$198.09$198.09$198.09100$198.828189
1627670820$198.12$198.12$198.07$198.07400$198.828606
1627670760$198.11$198.12$198.10$198.12300$198.830275
1627670700$198.05$198.055$198.05$198.05300$198.831512
1627670640$198.065$198.065$198.065$198.065100$198.832769
1627670580$198.10$198.10$198.10$198.10100$198.83327
1627670520$198.06$198.06$198.06$198.06200$198.833677
1627670460$198.08$198.08$198.06$198.06400$198.83457
1627670400$198.06$198.06$198.02$198.02300$198.836131
1627670340$198.0423$198.0423$198.0423$198.0423130$198.837708
1627670280$198.06$198.10$198.06$198.101,100$198.838147
1627670160$198.04$198.08$198.04$198.08500$198.843067
1627669980$198.035$198.04$198.00$198.00747$198.845313
1627669800$198.09$198.09$198.01$198.01300$198.848871
1627669500$198.09$198.10$198.0001$198.0001869$198.850283
1627669440$198.06$198.09$198.06$198.091,042$198.854372
1627669200$198.115$198.115$198.115$198.115488$198.859076
1627668960$198.09$198.09$197.99$197.99314$198.861217
1627668900$198.20$198.20$198.20$198.20100$198.862695
1627668600$198.14$198.14$198.11$198.11200$198.863147
1627668480$198.14$198.24$198.14$198.24400$198.863326
1627668420$198.11$198.125$198.11$198.1251,400$198.865544
1627668360$198.05$198.11$198.05$198.11200$198.871923
1627668300$198.10$198.10$198.07$198.07600$198.872859
1627668180$198.175$198.175$198.175$198.175100$198.874574
1627667940$198.22$198.22$198.22$198.22100$198.875776
1627667880$198.22$198.22$198.22$198.22138$198.876504
1627667820$198.293$198.293$198.293$198.293336$198.877079
1627667640$198.26$198.26$198.26$198.26175$198.878184
1627667400$198.27$198.31$198.23$198.25900$198.878913
1627667280$198.2666$198.2666$198.2666$198.2666102$198.882154
1627667160$198.26$198.30$198.23$198.23411$198.882632
1627667100$198.25$198.25$198.19$198.19539$198.884106
1627667040$198.25$198.25$198.25$198.25100$198.88632
1627666980$198.2566$198.2566$198.25$198.25331$198.886709
1627666740$198.31$198.31$198.21$198.211,200$198.887706
1627666620$198.30$198.30$198.30$198.30100$198.891648
1627666560$198.25$198.26$198.25$198.25326$198.892536
1627666380$198.2106$198.2106$198.1933$198.1933219$198.892517
1627666320$198.13$198.13$198.13$198.13100$198.894992
1627666200$198.21$198.21$198.165$198.18600$198.894711
1627666140$198.175$198.175$198.165$198.165200$198.898134
1627666080$198.18$198.18$198.18$198.18100$198.898324
1627666020$198.17$198.195$198.14$198.195300$198.899357
1627665960$198.18$198.21$198.18$198.18300$198.900713
1627665900$198.19$198.19$198.19$198.19100$198.901895
1627665780$198.15$198.15$198.15$198.15100$198.902636
1627665660$198.185$198.20$198.11$198.11625$198.903073
1627665600$198.18$198.18$198.165$198.165200$198.90611
1627665360$198.1363$198.1363$198.1363$198.1363192$198.906968
1627665180$198.13$198.16$198.08$198.161,100$198.9077
1627665120$198.15$198.15$198.15$198.15100$198.913393
1627665000$198.15$198.18$198.13$198.1551,200$198.913826
1627664940$198.09$198.09$198.08$198.08300$198.918728
1627664880$198.10$198.10$198.10$198.10100$198.921227
1627664820$198.10$198.11$198.0601$198.0601555$198.921781
1627664700$197.97$198.005$197.92$198.005300$198.924729
1627664640$197.965$197.965$197.965$197.965100$198.926668
1627664580$198.035$198.11$198.035$198.11300$198.927325
1627664460$198.09$198.09$198.09$198.09100$198.928803
1627664340$198.12$198.12$198.12$198.12200$198.929468
1627664220$198.19$198.225$198.18$198.225500$198.929975
1627663920$198.32$198.32$198.32$198.32100$198.932918
1627663800$198.27$198.30$198.27$198.30800$198.933332
1627663680$198.14$198.22$198.14$198.22900$198.936327
1627663620$198.16$198.16$198.16$198.16489$198.941305
1627663500$198.10$198.10$198.08$198.08400$198.943644
1627663440$198.24$198.24$198.23$198.23200$198.94567
1627663380$198.18$198.2325$198.18$198.23400$198.947057
1627663020$198.05$198.11$198.05$198.11200$198.947658
1627662960$198.0083$198.06$198.0083$198.06225$198.949802
1627662900$197.93$198.01$197.93$198.01700$198.950777
1627662660$197.96$197.97$197.96$197.97200$198.955665
1627662600$197.935$197.935$197.92$197.92500$198.957004
1627662540$197.9374$197.9374$197.9374$197.9374100$198.960853
1627662420$197.97$197.98$197.97$197.98500$198.961699
1627662240$197.88$197.88$197.88$197.88100$198.962906
1627662180$197.87$197.88$197.87$197.88200$198.965076
1627662060$197.83$197.90$197.83$197.88300$198.967205
1627661940$197.76$197.85$197.76$197.851,983$198.969283
1627661880$197.76$197.76$197.695$197.695400$198.985315
1627661760$197.68$197.73$197.68$197.73900$198.987508
1627661700$197.77$197.77$197.71$197.71800$198.996858
1627661640$197.79$197.80$197.75$197.791,100$199.003763
1627661580$197.81$197.81$197.72$197.79900$199.013337
1627661520$197.89$197.89$197.83$197.85400$199.021209
1627661460$197.95$197.95$197.93$197.93250$199.024506
1627661400$197.94$197.97$197.92$197.92800$199.026393
1627661340$197.97$198.00$197.90$197.99900$199.032635
1627661280$197.995$198.00$197.99$198.00300$199.039485
1627661160$197.97$197.97$197.97$197.97100$199.041505
1627660980$198.02$198.02$198.02$198.02200$199.041481
1627660920$198.12$198.12$198.07$198.07202$199.043997
1627660860$198.01$198.02$198.01$198.02340$199.044864
1627660740$197.96$197.99$197.96$197.961,506$199.047654
1627660680$197.98$197.98$197.94$197.94200$199.059822
1627660620$197.995$197.995$197.995$197.995100$199.06069
1627660560$197.98$197.98$197.98$197.98100$199.061207
1627660500$198.03$198.03$197.935$197.935379$199.062753
1627660440$198.05$198.05$198.05$198.05100$199.065806
1627660320$198.12$198.12$198.10$198.10200$199.065743
1627660260$198.17$198.17$198.17$198.17600$199.067416
1627660200$198.23$198.23$198.17$198.17500$199.07217
1627660140$198.21$198.23$198.21$198.23200$199.075239
1627660080$198.32$198.32$198.20$198.20815$199.076751
1627659900$198.27$198.39$198.27$198.39300$199.081226
1627659840$198.3557$198.3557$198.277$198.277454$199.08311
1627659600$198.3758$198.3758$198.3758$198.3758101$199.085885
1627659480$198.39$198.39$198.39$198.39100$199.086427
1627659420$198.38$198.39$198.255$198.391,477$199.087005
1627659360$198.33$198.33$198.2201$198.22011,230$199.095165
1627659300$198.37$198.37$198.36$198.36300$199.103381
1627659240$198.347$198.46$198.3147$198.464,424$199.104926
1627659180$198.40$198.40$198.40$198.40100$199.128627
1627659120$198.55$198.55$198.47$198.502,102$199.130291
1627659060$198.5051$198.5051$198.45$198.45311$199.141186
1627659000$198.46$198.48$198.46$198.48300$199.142726
1627658940$198.49$198.53$198.49$198.52700$199.144572
1627658880$198.53$198.53$198.53$198.53100$199.148338
1627658820$198.63$198.63$198.605$198.605400$199.148841
1627658760$198.695$198.695$198.6301$198.6301257$199.150697
1627658700$198.77$198.77$198.77$198.77200$199.151621
1627658640$198.73$198.73$198.73$198.73100$199.152284
1627658580$198.58$198.62$198.57$198.62600$199.152624
1627658520$198.605$198.605$198.605$198.605100$199.155222
1627658460$198.57$198.60$198.57$198.60300$199.156042
1627658400$198.54$198.60$198.53$198.59700$199.157501
1627658340$198.43$198.50$198.43$198.50500$199.160931
1627658280$198.48$198.50$198.48$198.501,339$199.163818
1627658220$198.44$198.44$198.44$198.44100$199.171438
1627658160$198.44$198.44$198.43$198.43400$199.172057
1627658100$198.56$198.56$198.51$198.51890$199.172988
1627657980$198.58$198.63$198.57$198.631,963$199.179655
1627657920$198.47$198.53$198.47$198.53500$199.189936
1627657860$198.40$198.42$198.395$198.395800$199.191835
1627657800$198.40$198.40$198.38$198.38400$199.198712
1627657740$198.30$198.30$198.30$198.30100$199.200989
1627657680$198.31$198.31$198.21$198.251,181$199.202429
1627657620$198.29$198.30$198.29$198.29500$199.211358
1627657560$198.30$198.30$198.2145$198.30475$199.216622
1627657500$198.19$198.29$198.18$198.26980$199.22026
1627657440$198.21$198.26$198.21$198.26780$199.229884
1627657380$198.13$198.17$198.13$198.17200$199.236768
1627657320$198.10$198.12$198.08$198.121,485$199.23923
1627657260$198.15$198.17$198.10$198.10300$199.255194
1627657200$198.28$198.28$198.12$198.12200$199.258364
1627657140$198.225$198.31$198.21$198.291,368$199.259815
1627657080$198.17$198.19$198.17$198.19402$199.273397
1627657020$198.33$198.33$198.22$198.22300$199.277634
1627656960$198.61$198.61$198.405$198.4051,156$199.28039
1627656900$198.65$198.70$198.65$198.70400$199.289905
1627656840$199.01$199.01$198.955$198.981,600$199.292416
1627656780$199.08$199.08$198.92$198.973,525$199.297318
1627656720$199.115$199.16$199.045$199.04510,034$199.307918
1627656660$199.11$199.11$199.11$199.11100$199.328035
1627656600$199.27$199.32$199.25$199.32300$199.328296
1627656540$199.17$199.19$199.1191$199.19300$199.32829
1627656480$199.19$199.19$199.16$199.161,385$199.328962
1627656420$199.19$199.29$199.19$199.245900$199.331669
1627656360$199.0725$199.13$199.0725$199.10561$199.332399
1627656300$199.03$199.07$199.03$199.05400$199.333729
1627656240$198.98$199.00$198.92$199.005,852$199.335063
1627656180$198.88$198.99$198.85$198.853,776$199.362997
1627656120$198.92$198.92$198.88$198.88700$199.385358
1627656060$198.88$198.97$198.88$198.971,230$199.389441
1627656000$198.92$198.93$198.89$198.89600$199.398121
1627655940$198.88$198.91$198.85$198.91800$199.402245
1627655880$198.95$198.9796$198.92$198.92955$199.406716
1627655820$198.88$198.92$198.87$198.92900$199.414027
1627655760$198.91$198.94$198.91$198.921,150$199.420763
1627655700$198.83$198.92$198.82$198.92800$199.42937
1627655640$198.89$198.89$198.89$198.89200$199.437201
1627655520$199.10$199.10$198.90$198.902,178$199.437639
1627655460$199.08$199.08$199.06$199.06792$199.454692
1627655400$199.08$199.12$199.06$199.121,037$199.459202
1627655340$199.18$199.18$199.17$199.18300$199.465581
1627655220$199.23$199.23$199.12$199.12400$199.46721
1627655160$199.21$199.27$199.21$199.26451$199.469137
1627655100$199.25$199.25$199.18$199.181,200$199.470962
1627655040$199.26$199.31$199.26$199.28900$199.475963
1627654980$199.22$199.25$199.22$199.25400$199.479066
1627654920$199.22$199.22$199.15$199.15400$199.480422
1627654860$199.48$199.49$199.23$199.231,634$199.482488
1627654800$199.41$199.47$199.41$199.455300$199.485318
1627654740$199.45$199.45$199.37$199.37900$199.485363
1627654680$199.4901$199.5299$199.49$199.521,405$199.48701
1627654620$199.51$199.56$199.48$199.501,108$199.486459
1627654560$199.59$199.59$199.53$199.54500$199.485847
1627654500$199.64$199.64$199.57$199.571,955$199.485161
1627654440$199.62$199.67$199.62$199.67500$199.47984
1627654380$199.62$199.6291$199.60$199.62835$199.478204
1627654320$199.635$199.64$199.635$199.64200$199.475917
1627654260$199.56$199.59$199.56$199.59370$199.475248
1627654200$199.58$199.58$199.58$199.58100$199.474333
1627654140$199.74$199.74$199.61$199.611,625$199.474111
1627654080$199.64$199.70$199.621$199.6541,200$199.466864
1627654020$199.48$199.60$199.48$199.601,037$199.461661
1627653960$199.61$199.61$199.53$199.53200$199.460209
1627653900$199.59$199.6985$199.59$199.67621$199.459845
1627653840$199.50$199.59$199.50$199.59300$199.457238
1627653780$199.51$199.51$199.51$199.51200$199.45634
1627653720$199.65$199.66$199.65$199.66300$199.456164
1627653660$199.84$199.84$199.72$199.73446$199.454565
1627653540$199.88$199.88$199.80$199.80300$199.451426
1627653480$199.95$199.95$199.95$199.95110$199.448525
1627653420$199.90$199.99$199.90$199.9741,297$199.447194
1627653360$199.865$199.94$199.865$199.91430$199.431428
1627653300$199.83$199.9739$199.83$199.832,079$199.426314
1627653240$199.7169$199.83$199.7169$199.83406$199.401055
1627653180$199.72$199.72$199.66$199.66200$199.398754
1627653120$199.84$199.84$199.77$199.771,030$199.395237
1627653060$199.82$199.90$199.82$199.90661$199.383262
1627653000$199.88$200.00$199.88$199.922,206$199.374285
1627652940$199.79$199.80$199.7784$199.7784620$199.334716
1627652880$199.70$199.83$199.70$199.83600$199.325985
1627652820$199.70$199.73$199.50$199.731,500$199.317601
1627652760$199.77$199.79$199.75$199.79900$199.30529
1627652700$199.84$199.84$199.75$199.76900$199.288936
1627652640$199.72$199.72$199.64$199.64400$199.272392
1627652580$199.54$199.64$199.54$199.64507$199.267814
1627652520$199.41$199.50$199.41$199.50600$199.260702
1627652460$199.44$199.47$199.37$199.41900$199.25708
1627652400$199.43$199.46$199.40$199.461,013$199.252441
1627652340$199.36$199.49$199.36$199.49300$199.244202
1627652280$199.30$199.34$199.30$199.34600$199.241807
1627652220$199.28$199.29$199.24$199.29850$199.239675
1627652160$199.41$199.41$199.29$199.332,863$199.238786
1627652100$199.4794$199.52$199.45$199.471,200$199.223143
1627652040$199.34$199.47$199.34$199.431,100$199.208368
1627651980$199.42$199.42$199.28$199.371,877$199.195356
1627651920$199.14$199.33$199.13$199.332,028$199.179162
1627651860$199.22$199.37$199.10$199.106,041$199.175852
1627651800$199.12$199.22$199.10$199.168,337$199.128808
1627651740$199.14$199.14$199.14$199.14200$198.740226
1627651680$199.19$199.19$199.19$199.19100$198.647255
1627651560$199.12$199.15$199.12$199.15400$198.575842
1627643580$198.07$198.07$198.07$198.07100$197.8892