DEO(DEO)
DEO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $84.26 | $85.38 | $83.60 | $85.12 | 764,300 |
| 5/19/2026 | $84.21 | $84.67 | $83.67 | $84.29 | 1.18M |
| 5/18/2026 | $82.19 | $83.88 | $82.17 | $83.78 | 940,917 |
| 5/15/2026 | $81.64 | $82.05 | $81.22 | $81.69 | 826,400 |
| 5/14/2026 | $80.84 | $81.41 | $80.47 | $80.58 | 1.24M |
| 5/13/2026 | $80.64 | $81.12 | $79.98 | $80.69 | 839,248 |
| 5/12/2026 | $81.87 | $82.15 | $80.94 | $81.11 | 1.25M |
| 5/11/2026 | $83.62 | $83.78 | $81.36 | $82.01 | 3.41M |
| 5/8/2026 | $83.66 | $84.61 | $83.56 | $84.30 | 1.34M |
| 5/7/2026 | $83.20 | $84.07 | $82.76 | $83.43 | 1.29M |
| 5/6/2026 | $85.32 | $85.50 | $84.35 | $84.61 | 2.27M |
| 5/5/2026 | $79.36 | $80.65 | $78.85 | $80.34 | 1.47M |
| 5/4/2026 | $79.75 | $79.75 | $78.25 | $78.51 | 981,900 |
| 5/1/2026 | $80.88 | $81.06 | $79.53 | $79.70 | 1.28M |
| 4/30/2026 | $78.43 | $81.34 | $78.40 | $80.65 | 3.05M |
| 4/29/2026 | $78.37 | $78.38 | $77.12 | $77.40 | 1.60M |
| 4/28/2026 | $79.65 | $79.80 | $78.86 | $78.95 | 827,500 |
| 4/27/2026 | $79.13 | $79.54 | $78.99 | $79.00 | 980,618 |
| 4/24/2026 | $79.44 | $79.88 | $79.02 | $79.29 | 632,905 |
| 4/23/2026 | $79.46 | $80.24 | $78.73 | $79.37 | 1.00M |
| 4/22/2026 | $80.31 | $80.60 | $79.69 | $79.95 | 1.72M |
| 4/21/2026 | $82.17 | $82.67 | $81.55 | $81.60 | 1.81M |
| 4/20/2026 | $82.22 | $82.78 | $81.80 | $82.16 | 1.32M |
| 4/17/2026 | $81.90 | $82.71 | $81.51 | $81.88 | 2.03M |
| 4/16/2026 | $80.24 | $80.74 | $80.01 | $80.04 | 1.30M |
| 4/15/2026 | $80.94 | $80.96 | $79.16 | $79.66 | 2.92M |
| 4/14/2026 | $81.16 | $81.30 | $80.44 | $80.50 | 2.15M |
| 4/13/2026 | $77.20 | $79.43 | $77.16 | $79.25 | 1.95M |
| 4/10/2026 | $78.71 | $78.84 | $77.34 | $77.45 | 1.31M |
| 4/9/2026 | $76.31 | $79.06 | $75.97 | $78.53 | 1.33M |
| 4/8/2026 | $77.76 | $78.05 | $76.81 | $77.09 | 1.65M |
| 4/7/2026 | $74.23 | $74.41 | $73.43 | $74.12 | 1.21M |
| 4/6/2026 | $73.46 | $75.19 | $73.11 | $74.94 | 1.80M |
| 4/2/2026 | $74.04 | $74.25 | $72.98 | $73.32 | 1.73M |
| 4/1/2026 | $74.31 | $74.78 | $73.48 | $74.63 | 1.18M |
| 3/31/2026 | $74.62 | $74.67 | $73.14 | $74.45 | 2.60M |
| 3/30/2026 | $74.21 | $75.11 | $73.19 | $73.45 | 3.04M |
| 3/27/2026 | $73.59 | $74.61 | $73.26 | $74.07 | 1.65M |
| 3/26/2026 | $74.13 | $75.38 | $73.54 | $73.74 | 1.98M |
| 3/25/2026 | $73.68 | $74.10 | $72.90 | $74.05 | 1.25M |
| 3/24/2026 | $72.81 | $73.47 | $72.45 | $72.47 | 1.66M |
| 3/23/2026 | $73.98 | $75.31 | $73.70 | $74.13 | 1.29M |
| 3/20/2026 | $74.66 | $74.88 | $73.64 | $73.87 | 2.53M |
| 3/19/2026 | $74.73 | $75.51 | $74.46 | $74.60 | 1.58M |
| 3/18/2026 | $76.18 | $76.18 | $75.11 | $75.19 | 1.24M |
| 3/17/2026 | $77.33 | $77.48 | $76.80 | $76.81 | 1.38M |
| 3/16/2026 | $78.04 | $78.42 | $76.69 | $76.90 | 1.62M |
| 3/13/2026 | $77.54 | $77.99 | $77.20 | $77.37 | 1.73M |
| 3/12/2026 | $78.41 | $78.56 | $75.77 | $76.75 | 4.47M |
| 3/11/2026 | $81.47 | $81.47 | $79.68 | $79.68 | 1.61M |
| 3/10/2026 | $80.98 | $82.74 | $80.45 | $81.35 | 2.10M |
| 3/9/2026 | $81.09 | $82.41 | $80.61 | $82.07 | 1.63M |
| 3/6/2026 | $81.99 | $82.81 | $81.55 | $81.80 | 1.43M |
| 3/5/2026 | $81.50 | $82.52 | $81.42 | $82.31 | 2.07M |
| 3/4/2026 | $84.10 | $84.14 | $80.79 | $82.26 | 3.01M |
| 3/3/2026 | $82.63 | $84.67 | $82.25 | $84.12 | 2.84M |
| 3/2/2026 | $86.54 | $87.23 | $85.53 | $86.53 | 2.37M |
| 2/27/2026 | $87.66 | $89.73 | $87.30 | $89.50 | 2.38M |
| 2/26/2026 | $86.95 | $87.24 | $85.14 | $85.52 | 3.40M |
| 2/25/2026 | $88.36 | $89.32 | $85.56 | $86.15 | 9.49M |
| 2/24/2026 | $100.92 | $102.74 | $100.90 | $102.14 | 1.62M |
| 2/23/2026 | $99.75 | $100.70 | $99.61 | $99.88 | 1.04M |
| 2/20/2026 | $99.40 | $100.49 | $98.42 | $100.37 | 1.43M |