Price alert —
Loading…
Sign in to get a one-time email the moment DEO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $85.27 | $85.89 | $83.39 | $84.00 | 0.8M |
| 2026-07-16 | $83.45 | $85.65 | $83.40 | $85.48 | 1.3M |
| 2026-07-15 | $81.45 | $82.93 | $81.27 | $82.21 | 0.8M |
| 2026-07-14 | $81.77 | $81.91 | $80.59 | $80.94 | 1.0M |
| 2026-07-13 | $83.53 | $84.58 | $82.31 | $82.50 | 1.0M |
| 2026-07-10 | $80.49 | $82.11 | $80.42 | $82.03 | 0.6M |
| 2026-07-09 | $79.44 | $81.11 | $79.39 | $80.61 | 0.8M |
| 2026-07-08 | $82.05 | $82.07 | $80.23 | $80.85 | 0.9M |
| 2026-07-07 | $84.90 | $85.10 | $82.78 | $82.84 | 0.9M |
| 2026-07-06 | $82.02 | $82.02 | $80.34 | $81.67 | 1.0M |
| 2026-07-02 | $81.01 | $82.56 | $81.01 | $82.16 | 1.0M |
| 2026-07-01 | $78.80 | $79.14 | $77.79 | $78.70 | 1.3M |
| 2026-06-30 | $81.75 | $81.84 | $80.32 | $80.38 | 0.9M |
| 2026-06-29 | $84.67 | $84.83 | $82.72 | $83.20 | 1.1M |
| 2026-06-26 | $82.74 | $83.64 | $82.73 | $83.51 | 0.8M |
| 2026-06-25 | $82.79 | $83.64 | $82.17 | $82.61 | 1.1M |
| 2026-06-24 | $82.49 | $83.48 | $82.27 | $82.97 | 0.8M |
| 2026-06-23 | $81.48 | $82.40 | $81.35 | $82.24 | 1.3M |
| 2026-06-22 | $79.68 | $80.62 | $79.39 | $79.59 | 1.3M |
| 2026-06-18 | $79.75 | $81.23 | $79.63 | $80.45 | 1.6M |
| 2026-06-17 | $80.97 | $81.50 | $78.49 | $78.84 | 1.1M |
| 2026-06-16 | $80.57 | $81.39 | $80.42 | $80.54 | 1.1M |
| 2026-06-15 | $81.86 | $82.10 | $80.25 | $80.29 | 1.4M |
| 2026-06-12 | $81.38 | $81.84 | $80.52 | $81.79 | 1.4M |
| 2026-06-11 | $80.94 | $81.99 | $80.16 | $81.12 | 1.6M |
| 2026-06-10 | $79.40 | $80.96 | $79.25 | $79.78 | 1.3M |
| 2026-06-09 | $81.08 | $81.73 | $80.23 | $80.41 | 1.8M |
| 2026-06-08 | $79.82 | $80.53 | $79.76 | $80.24 | 1.3M |
| 2026-06-05 | $80.63 | $81.00 | $79.60 | $80.43 | 1.4M |
| 2026-06-04 | $79.82 | $79.95 | $78.73 | $78.94 | 2.4M |
| 2026-06-03 | $79.28 | $79.52 | $78.60 | $78.67 | 0.9M |
| 2026-06-02 | $79.67 | $79.97 | $78.98 | $79.28 | 1.1M |
| 2026-06-01 | $81.56 | $81.70 | $79.72 | $79.87 | 1.4M |
| 2026-05-29 | $83.44 | $83.97 | $82.46 | $82.46 | 0.8M |
| 2026-05-28 | $85.32 | $85.67 | $84.57 | $84.59 | 1.0M |
| 2026-05-27 | $86.75 | $87.48 | $86.31 | $86.56 | 1.0M |
| 2026-05-26 | $86.28 | $86.41 | $84.55 | $85.01 | 0.9M |
| 2026-05-22 | $85.95 | $86.60 | $85.81 | $86.13 | 0.6M |
| 2026-05-21 | $84.85 | $86.45 | $83.98 | $85.98 | 0.7M |
| 2026-05-20 | $84.26 | $85.38 | $83.60 | $85.12 | 0.8M |
| 2026-05-19 | $84.21 | $84.67 | $83.67 | $84.29 | 1.2M |
| 2026-05-18 | $82.19 | $83.88 | $82.17 | $83.78 | 0.9M |
| 2026-05-15 | $81.64 | $82.05 | $81.22 | $81.69 | 0.8M |
| 2026-05-14 | $80.84 | $81.41 | $80.47 | $80.58 | 1.2M |
| 2026-05-13 | $80.64 | $81.12 | $79.98 | $80.69 | 0.8M |
| 2026-05-12 | $81.87 | $82.15 | $80.94 | $81.11 | 1.2M |
| 2026-05-11 | $83.62 | $83.78 | $81.36 | $82.01 | 3.4M |
| 2026-05-08 | $83.66 | $84.61 | $83.56 | $84.30 | 1.3M |
| 2026-05-07 | $83.20 | $84.07 | $82.76 | $83.43 | 1.3M |
| 2026-05-06 | $85.32 | $85.50 | $84.35 | $84.61 | 2.3M |
| 2026-05-05 | $79.37 | $80.65 | $78.85 | $80.34 | 1.5M |
| 2026-05-04 | $79.75 | $79.75 | $78.25 | $78.51 | 1.0M |
| 2026-05-01 | $80.88 | $81.06 | $79.53 | $79.70 | 1.3M |
| 2026-04-30 | $78.43 | $81.34 | $78.40 | $80.65 | 3.0M |
| 2026-04-29 | $78.37 | $78.38 | $77.12 | $77.40 | 1.6M |
| 2026-04-28 | $79.65 | $79.80 | $78.86 | $78.95 | 0.8M |
| 2026-04-27 | $79.13 | $79.54 | $78.99 | $79.00 | 1.0M |
| 2026-04-24 | $79.44 | $79.88 | $79.02 | $79.29 | 0.6M |
| 2026-04-23 | $79.46 | $80.24 | $78.73 | $79.37 | 1.0M |
| 2026-04-22 | $80.31 | $80.60 | $79.69 | $79.95 | 1.7M |
| 2026-04-21 | $82.17 | $82.67 | $81.55 | $81.60 | 1.8M |
| 2026-04-20 | $82.22 | $82.78 | $81.80 | $82.16 | 1.3M |
| 2026-04-17 | $81.90 | $82.71 | $81.51 | $81.88 | 2.0M |
| 2026-04-16 | $80.24 | $80.74 | $80.01 | $80.04 | 1.3M |
| 2026-04-15 | $80.94 | $80.96 | $79.16 | $79.66 | 2.9M |
| 2026-04-14 | $81.16 | $81.30 | $80.44 | $80.50 | 2.1M |
| 2026-04-13 | $77.20 | $79.43 | $77.16 | $79.25 | 2.0M |
| 2026-04-10 | $78.71 | $78.84 | $77.34 | $77.45 | 1.3M |
| 2026-04-09 | $76.31 | $79.06 | $75.97 | $78.53 | 1.3M |
| 2026-04-08 | $77.76 | $78.05 | $76.81 | $77.09 | 1.7M |
| 2026-04-07 | $74.23 | $74.41 | $73.43 | $74.12 | 1.2M |
| 2026-04-06 | $73.46 | $75.20 | $73.11 | $74.94 | 1.8M |
| 2026-04-02 | $74.04 | $74.25 | $72.98 | $73.32 | 1.7M |
| 2026-04-01 | $74.31 | $74.78 | $73.48 | $74.63 | 1.2M |
| 2026-03-31 | $74.62 | $74.67 | $73.14 | $74.45 | 2.6M |
| 2026-03-30 | $74.21 | $75.11 | $73.19 | $73.45 | 3.0M |
| 2026-03-27 | $73.59 | $74.62 | $73.26 | $74.07 | 1.7M |
| 2026-03-26 | $74.13 | $75.38 | $73.54 | $73.74 | 2.0M |
| 2026-03-25 | $73.68 | $74.10 | $72.90 | $74.05 | 1.3M |
| 2026-03-24 | $72.81 | $73.47 | $72.45 | $72.47 | 1.7M |
| 2026-03-23 | $73.98 | $75.31 | $73.70 | $74.13 | 1.3M |
| 2026-03-20 | $74.66 | $74.88 | $73.64 | $73.87 | 2.5M |
| 2026-03-19 | $74.73 | $75.51 | $74.46 | $74.60 | 1.6M |
| 2026-03-18 | $76.18 | $76.18 | $75.11 | $75.19 | 1.2M |
| 2026-03-17 | $77.33 | $77.48 | $76.80 | $76.81 | 1.4M |
| 2026-03-16 | $78.04 | $78.42 | $76.69 | $76.90 | 1.6M |
| 2026-03-13 | $77.54 | $77.99 | $77.20 | $77.37 | 1.7M |
| 2026-03-12 | $78.41 | $78.56 | $75.77 | $76.75 | 4.5M |
| 2026-03-11 | $81.47 | $81.47 | $79.68 | $79.68 | 1.6M |
| 2026-03-10 | $80.98 | $82.74 | $80.45 | $81.35 | 2.1M |
| 2026-03-09 | $81.09 | $82.41 | $80.61 | $82.07 | 1.6M |
| 2026-03-06 | $81.99 | $82.81 | $81.55 | $81.80 | 1.4M |
| 2026-03-05 | $81.50 | $82.52 | $81.42 | $82.31 | 2.1M |
| 2026-03-04 | $84.10 | $84.14 | $80.79 | $82.26 | 3.0M |
| 2026-03-03 | $82.63 | $84.67 | $82.25 | $84.12 | 2.8M |
| 2026-03-02 | $86.54 | $87.23 | $85.53 | $86.53 | 2.4M |
| 2026-02-27 | $87.66 | $89.73 | $87.30 | $89.50 | 2.4M |
| 2026-02-26 | $86.95 | $87.24 | $85.14 | $85.52 | 3.4M |
| 2026-02-25 | $88.36 | $89.32 | $85.56 | $86.15 | 9.5M |
| 2026-02-24 | $100.92 | $102.74 | $100.90 | $102.14 | 1.6M |
| 2026-02-23 | $99.75 | $100.70 | $99.61 | $99.88 | 1.0M |
| 2026-02-20 | $99.40 | $100.49 | $98.42 | $100.37 | 1.4M |
| 2026-02-19 | $96.41 | $96.94 | $95.44 | $96.48 | 1.3M |
| 2026-02-18 | $95.39 | $96.05 | $94.07 | $95.17 | 2.7M |
| 2026-02-17 | $97.62 | $98.05 | $96.36 | $96.45 | 1.6M |
| 2026-02-13 | $100.13 | $100.15 | $98.62 | $99.17 | 1.2M |
| 2026-02-12 | $101.06 | $101.25 | $99.81 | $100.05 | 1.6M |
| 2026-02-11 | $99.88 | $100.81 | $99.34 | $100.81 | 1.5M |
| 2026-02-10 | $98.38 | $99.44 | $97.70 | $99.08 | 1.0M |
| 2026-02-09 | $96.77 | $97.10 | $95.67 | $97.10 | 1.8M |
| 2026-02-06 | $96.19 | $97.28 | $95.74 | $96.88 | 1.4M |
| 2026-02-05 | $97.10 | $97.29 | $96.02 | $97.10 | 1.5M |
| 2026-02-04 | $95.14 | $97.74 | $95.10 | $97.26 | 1.9M |
| 2026-02-03 | $91.34 | $93.53 | $91.28 | $93.11 | 1.2M |
| 2026-02-02 | $91.80 | $92.14 | $90.94 | $91.99 | 1.3M |
| 2026-01-30 | $92.12 | $92.91 | $91.49 | $92.80 | 1.6M |
| 2026-01-29 | $90.79 | $91.31 | $89.56 | $91.04 | 1.9M |
| 2026-01-28 | $90.37 | $90.87 | $88.36 | $88.75 | 1.3M |
| 2026-01-27 | $89.87 | $89.90 | $88.04 | $88.77 | 1.9M |
| 2026-01-26 | $90.96 | $91.36 | $89.69 | $89.78 | 2.0M |
| 2026-01-23 | $90.61 | $91.51 | $90.23 | $91.49 | 1.8M |
| 2026-01-22 | $90.79 | $92.18 | $90.56 | $91.18 | 1.8M |
| 2026-01-21 | $90.71 | $91.16 | $89.27 | $90.88 | 2.0M |
| 2026-01-20 | $87.87 | $89.15 | $86.95 | $88.93 | 2.4M |