DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	34.94	34.98	34.57	34.73	34.73	0.20%	135,576
Jan 16, 2025	34.47	34.82	34.37	34.66	34.66	0.41%	169,417
Jan 15, 2025	34.66	34.91	34.36	34.52	34.52	1.41%	130,985
Jan 14, 2025	33.63	34.05	33.59	34.04	34.04	1.82%	154,005
Jan 13, 2025	32.89	33.43	32.89	33.43	33.43	1.03%	145,587
Jan 10, 2025	33.38	33.45	32.89	33.09	33.09	-2.16%	1,145,148
Jan 8, 2025	33.66	33.86	33.45	33.82	33.82	-	91,429
Jan 7, 2025	34.30	34.30	33.67	33.82	33.82	-1.00%	152,945
Jan 6, 2025	34.41	34.66	34.08	34.16	34.16	-0.44%	127,291
Jan 3, 2025	34.25	34.50	33.86	34.31	34.31	0.59%	97,249
Jan 2, 2025	34.59	34.71	33.95	34.11	34.11	-0.70%	152,247
Dec 31, 2024	34.36	34.53	34.19	34.35	34.35	0.53%	72,787
Dec 30, 2024	34.22	34.36	33.82	34.17	34.14	-0.52%	114,964
Dec 27, 2024	34.48	34.71	34.08	34.35	34.32	-1.07%	64,795
Dec 26, 2024	34.35	34.76	34.24	34.72	34.69	0.46%	72,094
Dec 24, 2024	34.33	34.56	34.11	34.56	34.48	0.85%	53,071
Dec 23, 2024	34.32	34.32	34.05	34.27	34.19	-0.46%	76,142
Dec 20, 2024	34.02	34.79	33.88	34.43	34.35	0.76%	348,922
Dec 19, 2024	34.66	34.88	34.17	34.17	34.09	-0.64%	148,642
Dec 18, 2024	35.97	36.00	34.23	34.39	34.31	-3.94%	130,536
Dec 17, 2024	36.13	36.28	35.72	35.80	35.72	-1.05%	151,435
Dec 16, 2024	36.35	36.42	36.11	36.18	36.10	-0.11%	143,818
Dec 13, 2024	36.45	36.45	36.04	36.22	36.14	-0.47%	113,895
Dec 12, 2024	36.68	36.70	36.39	36.39	36.31	-0.87%	123,185
Dec 11, 2024	36.84	36.97	36.64	36.71	36.63	0.49%	92,620
Dec 10, 2024	36.51	36.81	36.24	36.53	36.45	-0.03%	101,904
Dec 9, 2024	36.88	36.99	36.50	36.54	36.46	-0.11%	93,541
Dec 6, 2024	37.03	37.03	36.51	36.58	36.50	-0.57%	117,070
Dec 5, 2024	37.14	37.14	36.77	36.79	36.71	-0.78%	105,654
Dec 4, 2024	37.05	37.21	36.76	37.08	36.99	0.14%	103,012
Dec 3, 2024	37.31	37.40	36.93	37.03	36.94	-0.88%	98,424
Dec 2, 2024	37.31	37.50	36.95	37.36	37.27	0.19%	166,884
Nov 29, 2024	37.53	37.64	37.23	37.29	37.20	0.05%	69,800
Nov 27, 2024	37.55	38.02	37.25	37.27	37.18	-	266,235
Nov 26, 2024	37.56	37.56	37.16	37.27	37.18	-1.11%	181,754
Nov 25, 2024	37.48	38.10	37.48	37.69	37.60	1.15%	284,044
Nov 22, 2024	36.77	37.29	36.77	37.26	37.07	1.75%	110,850
Nov 21, 2024	36.18	36.76	36.15	36.62	36.43	1.67%	103,207
Nov 20, 2024	36.00	36.06	35.73	36.02	35.84	-0.12%	107,667
Nov 19, 2024	35.74	36.07	35.69	36.07	35.88	0.12%	87,846
Nov 18, 2024	36.02	36.28	36.00	36.02	35.84	0.14%	69,537
Nov 15, 2024	36.20	36.35	35.81	35.97	35.79	-0.58%	73,786
Nov 14, 2024	36.51	36.62	36.00	36.18	36.00	-0.66%	117,766
Nov 13, 2024	36.87	37.01	36.15	36.42	36.24	-0.76%	136,654
Nov 12, 2024	37.07	37.26	36.68	36.70	36.51	-1.26%	107,558
Nov 11, 2024	37.01	37.37	36.96	37.17	36.98	1.47%	131,227
Nov 8, 2024	36.52	36.70	36.29	36.63	36.44	0.52%	133,604
Nov 7, 2024	36.91	36.92	36.29	36.44	36.25	-1.30%	154,704
Nov 6, 2024	36.10	37.03	36.10	36.92	36.73	6.67%	212,600
Nov 5, 2024	33.87	34.61	33.74	34.61	34.43	2.22%	62,856
Nov 4, 2024	33.84	34.10	33.66	33.86	33.69	0.30%	97,946
Nov 1, 2024	34.14	34.20	33.76	33.76	33.59	-0.38%	61,102
Oct 31, 2024	34.33	34.46	33.87	33.89	33.72	-1.45%	65,449
Oct 30, 2024	34.27	34.82	34.25	34.39	34.22	0.20%	113,766
Oct 29, 2024	34.28	34.34	34.11	34.32	34.15	-0.46%	86,312
Oct 28, 2024	34.10	34.54	34.10	34.48	34.30	1.50%	65,376
Oct 25, 2024	34.54	34.54	33.97	33.97	33.69	-0.99%	67,153
Oct 24, 2024	34.32	34.32	34.08	34.31	34.03	0.29%	76,490
Oct 23, 2024	34.25	34.40	33.99	34.21	33.93	-0.55%	70,930
Oct 22, 2024	34.41	34.45	34.25	34.40	34.12	-0.32%	70,676
Oct 21, 2024	35.16	35.20	34.44	34.51	34.23	-1.85%	383,222
Oct 18, 2024	35.38	35.50	35.12	35.16	34.88	-0.51%	71,278
Oct 17, 2024	35.29	35.34	35.05	35.34	35.05	0.26%	90,176
Oct 16, 2024	34.98	35.37	34.95	35.25	34.96	1.59%	109,390
Oct 15, 2024	34.49	35.13	34.39	34.70	34.42	0.41%	57,977
Oct 14, 2024	34.34	34.70	34.23	34.56	34.28	0.44%	65,362
Oct 11, 2024	33.72	34.43	33.72	34.41	34.13	2.11%	65,889
Oct 10, 2024	33.70	33.74	33.48	33.70	33.43	-0.56%	125,145
Oct 9, 2024	33.75	34.10	33.61	33.89	33.62	0.44%	67,691
Oct 8, 2024	33.85	33.90	33.65	33.74	33.47	-0.41%	83,678
Oct 7, 2024	34.06	34.06	33.70	33.88	33.61	-0.73%	73,787
Oct 4, 2024	34.11	34.21	33.94	34.13	33.85	1.25%	77,213
Oct 3, 2024	33.67	33.85	33.55	33.71	33.44	-0.50%	64,706
Oct 2, 2024	33.99	34.20	33.81	33.88	33.61	-0.38%	66,760
Oct 1, 2024	34.38	34.38	33.81	34.01	33.73	-1.39%	74,640
Sep 30, 2024	34.12	34.49	34.07	34.49	34.21	0.61%	73,393
Sep 27, 2024	34.38	34.56	34.18	34.28	34.00	0.65%	105,169
Sep 26, 2024	34.16	34.28	34.02	34.06	33.78	0.24%	94,735
Sep 25, 2024	34.32	34.38	33.92	33.98	33.70	-1.34%	80,833
Sep 24, 2024	34.56	34.59	34.39	34.44	34.06	-0.03%	122,208
Sep 23, 2024	34.53	34.63	34.29	34.45	34.07	0.09%	106,143
Sep 20, 2024	34.70	34.70	34.40	34.42	34.04	-1.09%	67,034
Sep 19, 2024	35.00	35.00	34.51	34.80	34.41	1.49%	99,428
Sep 18, 2024	34.27	35.03	34.07	34.29	33.91	0.32%	235,975
Sep 17, 2024	34.11	34.56	34.09	34.18	33.80	0.86%	86,867
Sep 16, 2024	33.85	33.92	33.66	33.89	33.51	0.53%	65,661
Sep 13, 2024	33.25	33.71	33.25	33.71	33.33	2.52%	111,614
Sep 12, 2024	32.71	33.02	32.51	32.88	32.51	0.95%	408,716
Sep 11, 2024	32.58	32.60	31.93	32.57	32.21	-0.25%	116,423
Sep 10, 2024	32.73	32.77	32.35	32.65	32.29	-0.09%	139,039
Sep 9, 2024	32.85	32.92	32.66	32.68	32.32	-0.31%	358,846
Sep 6, 2024	33.34	33.42	32.71	32.78	32.41	-1.47%	62,273
Sep 5, 2024	33.65	33.66	33.20	33.27	32.90	-0.51%	109,890
Sep 4, 2024	33.55	33.82	33.39	33.44	33.07	-0.68%	72,153
Sep 3, 2024	33.99	34.17	33.40	33.67	33.29	-1.84%	87,754
Aug 30, 2024	34.27	34.32	33.92	34.30	33.92	0.47%	58,718
Aug 29, 2024	34.23	34.36	33.83	34.14	33.76	0.29%	133,557
Aug 28, 2024	33.94	34.20	33.80	34.04	33.66	-0.09%	109,441
Aug 27, 2024	34.06	34.15	33.88	34.07	33.69	-0.73%	102,029
Aug 26, 2024	34.52	34.63	34.31	34.32	33.83	0.18%	87,823