DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.00	36.06	35.73	36.02	36.02	-0.12%	107,667
Nov 19, 2024	35.74	36.07	35.69	36.07	36.07	0.12%	87,846
Nov 18, 2024	36.02	36.28	36.00	36.02	36.02	0.14%	69,537
Nov 15, 2024	36.20	36.35	35.81	35.97	35.97	-0.58%	73,786
Nov 14, 2024	36.51	36.62	36.00	36.18	36.18	-0.66%	117,766
Nov 13, 2024	36.87	37.01	36.15	36.42	36.42	-0.76%	136,654
Nov 12, 2024	37.07	37.26	36.68	36.70	36.70	-1.26%	107,558
Nov 11, 2024	37.01	37.37	36.96	37.17	37.17	1.47%	131,227
Nov 8, 2024	36.52	36.70	36.29	36.63	36.63	0.52%	133,604
Nov 7, 2024	36.91	36.92	36.29	36.44	36.44	-1.30%	154,704
Nov 6, 2024	36.10	37.03	36.10	36.92	36.92	6.67%	212,600
Nov 5, 2024	33.87	34.61	33.74	34.61	34.61	2.22%	62,856
Nov 4, 2024	33.84	34.10	33.66	33.86	33.86	0.30%	97,946
Nov 1, 2024	34.14	34.20	33.76	33.76	33.76	-0.38%	61,102
Oct 31, 2024	34.33	34.46	33.87	33.89	33.89	-1.45%	65,449
Oct 30, 2024	34.27	34.82	34.25	34.39	34.39	0.20%	113,766
Oct 29, 2024	34.28	34.34	34.11	34.32	34.32	-0.46%	86,312
Oct 28, 2024	34.10	34.54	34.10	34.48	34.48	1.50%	65,376
Oct 25, 2024	34.54	34.54	33.97	33.97	33.87	-0.99%	67,153
Oct 24, 2024	34.32	34.32	34.08	34.31	34.21	0.29%	76,490
Oct 23, 2024	34.25	34.40	33.99	34.21	34.11	-0.55%	70,930
Oct 22, 2024	34.41	34.45	34.25	34.40	34.30	-0.32%	70,676
Oct 21, 2024	35.16	35.20	34.44	34.51	34.41	-1.85%	383,222
Oct 18, 2024	35.38	35.50	35.12	35.16	35.05	-0.51%	71,278
Oct 17, 2024	35.29	35.34	35.05	35.34	35.23	0.26%	90,176
Oct 16, 2024	34.98	35.37	34.95	35.25	35.14	1.59%	109,390
Oct 15, 2024	34.49	35.13	34.39	34.70	34.60	0.41%	57,977
Oct 14, 2024	34.34	34.70	34.23	34.56	34.46	0.44%	65,362
Oct 11, 2024	33.72	34.43	33.72	34.41	34.31	2.11%	65,889
Oct 10, 2024	33.70	33.74	33.48	33.70	33.60	-0.56%	125,145
Oct 9, 2024	33.75	34.10	33.61	33.89	33.79	0.44%	67,691
Oct 8, 2024	33.85	33.90	33.65	33.74	33.64	-0.41%	83,678
Oct 7, 2024	34.06	34.06	33.70	33.88	33.78	-0.73%	73,787
Oct 4, 2024	34.11	34.21	33.94	34.13	34.03	1.25%	77,213
Oct 3, 2024	33.67	33.85	33.55	33.71	33.61	-0.50%	64,706
Oct 2, 2024	33.99	34.20	33.81	33.88	33.78	-0.38%	66,760
Oct 1, 2024	34.38	34.38	33.81	34.01	33.91	-1.39%	74,640
Sep 30, 2024	34.12	34.49	34.07	34.49	34.39	0.61%	73,393
Sep 27, 2024	34.38	34.56	34.18	34.28	34.18	0.65%	105,169
Sep 26, 2024	34.16	34.28	34.02	34.06	33.96	0.24%	94,735
Sep 25, 2024	34.32	34.38	33.92	33.98	33.88	-1.34%	80,833
Sep 24, 2024	34.56	34.59	34.39	34.44	34.23	-0.03%	122,208
Sep 23, 2024	34.53	34.63	34.29	34.45	34.24	0.09%	106,143
Sep 20, 2024	34.70	34.70	34.40	34.42	34.21	-1.09%	67,034
Sep 19, 2024	35.00	35.00	34.51	34.80	34.59	1.49%	99,428
Sep 18, 2024	34.27	35.03	34.07	34.29	34.08	0.32%	235,975
Sep 17, 2024	34.11	34.56	34.09	34.18	33.97	0.86%	86,867
Sep 16, 2024	33.85	33.92	33.66	33.89	33.68	0.53%	65,661
Sep 13, 2024	33.25	33.71	33.25	33.71	33.50	2.52%	111,614
Sep 12, 2024	32.71	33.02	32.51	32.88	32.68	0.95%	408,716
Sep 11, 2024	32.58	32.60	31.93	32.57	32.37	-0.25%	116,423
Sep 10, 2024	32.73	32.77	32.35	32.65	32.45	-0.09%	139,039
Sep 9, 2024	32.85	32.92	32.66	32.68	32.48	-0.31%	358,846
Sep 6, 2024	33.34	33.42	32.71	32.78	32.58	-1.47%	62,273
Sep 5, 2024	33.65	33.66	33.20	33.27	33.07	-0.51%	109,890
Sep 4, 2024	33.55	33.82	33.39	33.44	33.24	-0.68%	72,153
Sep 3, 2024	33.99	34.17	33.40	33.67	33.46	-1.84%	87,754
Aug 30, 2024	34.27	34.32	33.92	34.30	34.09	0.47%	58,718
Aug 29, 2024	34.23	34.36	33.83	34.14	33.93	0.29%	133,557
Aug 28, 2024	33.94	34.20	33.80	34.04	33.83	-0.09%	109,441
Aug 27, 2024	34.06	34.15	33.88	34.07	33.86	-0.73%	102,029
Aug 26, 2024	34.52	34.63	34.31	34.32	34.01	0.18%	87,823
Aug 23, 2024	33.43	34.47	33.32	34.26	33.95	3.29%	111,283
Aug 22, 2024	33.38	33.44	33.14	33.17	32.87	-0.48%	90,511
Aug 21, 2024	33.23	33.35	32.99	33.33	33.03	0.79%	92,155
Aug 20, 2024	33.45	33.45	32.98	33.07	32.77	-0.96%	80,320
Aug 19, 2024	33.19	33.45	33.19	33.39	33.08	0.69%	79,083
Aug 16, 2024	32.98	33.36	32.98	33.16	32.86	0.45%	86,387
Aug 15, 2024	32.93	33.25	32.85	33.01	32.71	2.13%	82,756
Aug 14, 2024	32.54	32.57	32.22	32.32	32.02	-0.37%	73,967
Aug 13, 2024	32.24	32.50	32.00	32.44	32.14	1.37%	60,858
Aug 12, 2024	32.45	32.45	31.89	32.00	31.71	-1.02%	81,192
Aug 9, 2024	32.42	32.42	32.11	32.33	32.03	-0.03%	93,529
Aug 8, 2024	32.24	32.41	32.02	32.34	32.04	1.63%	115,616
Aug 7, 2024	32.54	32.55	31.79	31.82	31.53	-0.87%	265,775
Aug 6, 2024	31.95	32.45	31.69	32.10	31.81	0.98%	119,585
Aug 5, 2024	31.47	32.13	31.06	31.79	31.50	-3.34%	180,667
Aug 2, 2024	32.95	33.21	32.64	32.89	32.59	-2.95%	124,019
Aug 1, 2024	34.89	35.05	33.71	33.89	33.58	-2.95%	115,255
Jul 31, 2024	34.99	35.53	34.67	34.92	34.60	0.32%	210,839
Jul 30, 2024	34.57	34.88	34.51	34.81	34.49	0.96%	139,160
Jul 29, 2024	34.87	34.93	34.37	34.48	34.16	-1.00%	119,169
Jul 26, 2024	34.62	34.85	34.39	34.83	34.51	1.34%	132,166
Jul 25, 2024	33.88	34.74	33.88	34.37	34.01	1.87%	306,182
Jul 24, 2024	34.16	34.49	33.74	33.74	33.39	-1.58%	106,282
Jul 23, 2024	33.88	34.50	33.85	34.28	33.92	0.62%	113,795
Jul 22, 2024	33.68	34.10	33.29	34.07	33.71	1.49%	120,439
Jul 19, 2024	33.70	33.94	33.51	33.57	33.22	-0.62%	628,588
Jul 18, 2024	33.99	34.59	33.68	33.78	33.43	-1.26%	372,941
Jul 17, 2024	33.81	34.55	33.81	34.21	33.85	0.44%	169,500
Jul 16, 2024	33.22	34.09	33.08	34.06	33.70	3.34%	229,834
Jul 15, 2024	32.61	33.19	32.59	32.96	32.62	1.76%	131,573
Jul 12, 2024	32.44	32.60	32.27	32.39	32.05	1.03%	101,213
Jul 11, 2024	31.50	32.18	31.48	32.06	31.73	3.62%	123,977
Jul 10, 2024	30.67	31.00	30.67	30.94	30.62	1.08%	102,913
Jul 9, 2024	30.64	30.80	30.54	30.61	30.29	-0.52%	83,502
Jul 8, 2024	30.86	30.99	30.73	30.77	30.45	0.39%	107,256
Jul 5, 2024	30.89	30.95	30.62	30.65	30.33	-1.16%	78,705
Jul 3, 2024	31.03	31.21	30.97	31.01	30.69	0.03%	65,515
Jul 2, 2024	30.85	31.06	30.85	31.00	30.68	0.36%	274,455