DLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	82.07	82.10	81.45	81.51	81.51	-0.73%	156,092
Feb 20, 2025	82.01	82.12	81.65	82.11	82.11	-0.13%	607,180
Feb 19, 2025	81.77	82.22	81.69	82.22	82.22	0.46%	261,563
Feb 18, 2025	81.48	81.84	81.42	81.84	81.84	0.49%	125,283
Feb 14, 2025	81.65	81.85	81.42	81.44	81.44	-0.20%	353,313
Feb 13, 2025	81.07	81.63	80.98	81.60	81.60	0.85%	1,139,801
Feb 12, 2025	80.63	81.11	80.55	80.91	80.91	-0.47%	150,863
Feb 11, 2025	80.66	81.33	80.62	81.29	81.29	0.59%	297,285
Feb 10, 2025	80.80	80.84	80.49	80.81	80.81	0.43%	152,510
Feb 7, 2025	81.11	81.20	80.46	80.46	80.46	-0.57%	122,035
Feb 6, 2025	81.06	81.11	80.54	80.92	80.92	0.19%	709,137
Feb 5, 2025	80.35	80.78	80.04	80.77	80.77	0.62%	141,633
Feb 4, 2025	79.96	80.36	79.83	80.27	80.27	0.12%	115,580
Feb 3, 2025	79.32	80.43	79.25	80.17	80.17	-0.19%	191,299
Jan 31, 2025	80.92	81.05	80.24	80.32	80.32	-0.63%	332,222
Jan 30, 2025	80.60	80.97	80.37	80.83	80.83	0.69%	280,163
Jan 29, 2025	80.42	80.74	80.09	80.28	80.28	-0.15%	122,783
Jan 28, 2025	80.61	80.68	80.27	80.40	80.40	-0.35%	103,540
Jan 27, 2025	79.82	80.70	79.82	80.68	80.62	0.41%	203,831
Jan 24, 2025	80.24	80.55	80.17	80.35	80.29	-0.06%	146,168
Jan 23, 2025	79.89	80.40	79.89	80.40	80.34	0.74%	296,389
Jan 22, 2025	80.18	80.18	79.81	79.81	79.75	-0.39%	275,584
Jan 21, 2025	79.71	80.12	79.71	80.12	80.06	0.86%	468,575
Jan 17, 2025	79.34	79.59	79.22	79.44	79.38	0.65%	150,515
Jan 16, 2025	78.54	79.04	78.45	78.93	78.87	0.38%	134,321
Jan 15, 2025	78.59	78.78	78.38	78.63	78.57	1.24%	300,324
Jan 14, 2025	77.49	77.67	77.02	77.67	77.61	0.54%	170,663
Jan 13, 2025	76.50	77.30	76.50	77.25	77.19	0.63%	266,753
Jan 10, 2025	77.57	77.60	76.67	76.77	76.71	-1.51%	225,378
Jan 8, 2025	77.73	77.95	77.37	77.95	77.89	0.13%	138,112
Jan 7, 2025	78.34	78.47	77.62	77.85	77.79	-0.26%	240,643
Jan 6, 2025	78.49	78.78	77.94	78.05	77.99	-0.24%	134,776
Jan 3, 2025	77.97	78.34	77.75	78.24	78.18	0.75%	127,338
Jan 2, 2025	78.14	78.30	77.24	77.66	77.60	-0.17%	404,459
Dec 31, 2024	77.89	78.04	77.46	77.79	77.73	0.14%	284,463
Dec 30, 2024	77.79	77.93	77.22	77.68	77.62	-0.89%	361,613
Dec 27, 2024	78.57	78.82	78.02	78.38	78.32	-0.67%	314,401
Dec 26, 2024	78.61	78.98	78.61	78.91	78.85	-0.18%	150,352
Dec 24, 2024	78.42	79.05	78.35	79.05	78.80	0.84%	214,451
Dec 23, 2024	77.93	78.47	77.62	78.39	78.14	0.33%	226,264
Dec 20, 2024	77.05	78.56	77.03	78.13	77.89	1.17%	288,452
Dec 19, 2024	77.86	78.09	77.22	77.23	76.99	-0.19%	527,115
Dec 18, 2024	79.29	79.53	77.38	77.38	77.14	-2.46%	128,103
Dec 17, 2024	79.25	79.53	79.17	79.33	79.08	-0.40%	110,825
Dec 16, 2024	80.08	80.09	79.57	79.65	79.40	-0.49%	122,350
Dec 13, 2024	80.30	80.30	79.96	80.04	79.79	-0.27%	164,109
Dec 12, 2024	80.57	80.62	80.26	80.26	80.01	-0.34%	339,496
Dec 11, 2024	80.77	80.80	80.50	80.53	80.28	-	771,727
Dec 10, 2024	80.86	80.86	80.43	80.53	80.28	-0.40%	114,888
Dec 9, 2024	81.42	81.42	80.79	80.85	80.60	-0.68%	76,597
Dec 6, 2024	81.49	81.64	81.32	81.40	81.15	-0.07%	96,998
Dec 5, 2024	81.47	81.70	81.46	81.46	81.21	0.04%	97,262
Dec 4, 2024	81.66	81.66	81.20	81.43	81.18	-0.20%	82,049
Dec 3, 2024	81.88	81.98	81.55	81.59	81.33	-0.26%	104,780
Dec 2, 2024	82.04	82.12	81.61	81.80	81.54	-0.38%	315,420
Nov 29, 2024	81.94	82.26	81.92	82.11	81.85	0.34%	35,844
Nov 27, 2024	81.98	82.10	81.74	81.83	81.57	-0.06%	150,562
Nov 26, 2024	81.69	81.99	81.45	81.88	81.62	0.36%	232,178
Nov 25, 2024	81.68	81.93	81.36	81.59	81.33	0.26%	81,240
Nov 22, 2024	81.03	81.43	81.03	81.38	80.99	0.63%	69,309
Nov 21, 2024	80.37	81.05	80.02	80.87	80.48	0.99%	145,209
Nov 20, 2024	80.02	80.11	79.54	80.08	79.70	0.05%	474,962
Nov 19, 2024	79.78	80.20	79.53	80.04	79.66	-0.17%	97,131
Nov 18, 2024	79.83	80.25	79.80	80.18	79.80	0.48%	69,132
Nov 15, 2024	80.08	80.19	79.68	79.80	79.42	-0.67%	161,128
Nov 14, 2024	80.85	80.85	80.27	80.34	79.96	-0.47%	84,146
Nov 13, 2024	80.68	80.88	80.56	80.72	80.33	0.07%	78,560
Nov 12, 2024	81.13	81.17	80.50	80.66	80.28	-0.57%	123,686
Nov 11, 2024	81.24	81.37	81.06	81.12	80.73	-0.10%	66,197
Nov 8, 2024	80.82	81.39	80.76	81.20	80.81	0.63%	82,954
Nov 7, 2024	80.83	80.83	80.51	80.69	80.30	0.05%	172,447
Nov 6, 2024	80.71	80.77	80.17	80.65	80.27	2.21%	94,276
Nov 5, 2024	78.15	78.91	78.15	78.91	78.53	1.08%	119,684
Nov 4, 2024	78.21	78.38	77.83	78.07	77.70	-0.17%	48,929
Nov 1, 2024	78.51	78.87	78.14	78.20	77.83	-0.06%	89,925
Oct 31, 2024	78.75	78.83	78.24	78.25	77.88	-0.87%	63,834
Oct 30, 2024	78.92	79.30	78.88	78.94	78.56	-0.03%	82,784
Oct 29, 2024	79.09	79.27	78.86	78.96	78.58	-0.33%	237,056
Oct 28, 2024	79.21	79.33	79.14	79.22	78.84	0.24%	59,860
Oct 25, 2024	79.82	79.82	78.95	79.03	78.55	-0.58%	75,527
Oct 24, 2024	79.61	79.61	79.17	79.49	79.01	-0.13%	128,478
Oct 23, 2024	79.66	79.83	79.21	79.59	79.11	-0.46%	102,707
Oct 22, 2024	79.58	80.06	79.53	79.96	79.47	0.21%	72,370
Oct 21, 2024	80.22	80.32	79.64	79.79	79.30	-0.75%	80,072
Oct 18, 2024	80.23	80.45	80.11	80.39	79.90	0.15%	73,139
Oct 17, 2024	80.56	80.56	80.22	80.27	79.78	0.06%	102,853
Oct 16, 2024	79.81	80.30	79.79	80.22	79.73	0.56%	97,677
Oct 15, 2024	80.12	80.32	79.69	79.77	79.28	-0.46%	103,259
Oct 14, 2024	79.61	80.23	79.60	80.14	79.65	0.77%	63,951
Oct 11, 2024	79.08	79.64	79.08	79.53	79.05	0.91%	283,371
Oct 10, 2024	78.94	79.03	78.67	78.81	78.33	-0.32%	99,295
Oct 9, 2024	78.43	79.13	78.43	79.06	78.58	0.83%	85,728
Oct 8, 2024	78.30	78.50	78.08	78.41	77.93	0.35%	46,830
Oct 7, 2024	78.47	78.58	77.96	78.14	77.66	-0.64%	94,312
Oct 4, 2024	78.45	78.65	78.04	78.64	78.16	0.70%	52,397
Oct 3, 2024	78.06	78.24	77.82	78.09	77.61	-0.24%	63,372
Oct 2, 2024	78.15	78.37	77.93	78.28	77.80	0.09%	67,558
Oct 1, 2024	78.50	78.50	77.99	78.21	77.73	-0.45%	81,065
Sep 30, 2024	78.18	78.63	77.87	78.56	78.08	0.43%	98,294
Sep 27, 2024	78.27	78.53	78.16	78.22	77.74	0.26%	110,905