Skip to main content

Dillard's (NY: DDS )

461.87 +3.82 (+0.83%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 80.44 84.51 80.44 83.17 359,006 +2.94(+3.66%)
Mar 30, 2021 77.35 81.70 77.35 80.24 333,387 +3.06(+3.96%)
Mar 29, 2021 81.07 82.02 76.75 77.18 237,967 -3.89(-4.80%)
Mar 26, 2021 78.41 81.37 77.40 81.07 275,052 +3.68(+4.76%)
Mar 25, 2021 72.85 78.00 71.90 77.39 288,337 +3.11(+4.19%)
Mar 24, 2021 77.89 80.45 74.11 74.28 282,041 -2.45(-3.19%)
Mar 23, 2021 77.05 79.68 74.86 76.73 330,434 -1.13(-1.46%)
Mar 22, 2021 83.42 85.09 77.16 77.87 399,423 -6.33(-7.52%)
Mar 19, 2021 82.41 86.21 80.82 84.20 705,598 +2.05(+2.49%)
Mar 18, 2021 82.54 85.31 81.20 82.15 249,384 -0.34(-0.41%)
Mar 17, 2021 78.85 85.98 78.31 82.48 413,456 +2.75(+3.45%)
Mar 16, 2021 79.91 81.34 77.51 79.73 279,247 -1.06(-1.31%)
Mar 15, 2021 78.92 83.53 78.92 80.79 374,836 +1.96(+2.49%)
Mar 12, 2021 76.30 79.91 75.92 78.83 463,110 +3.31(+4.38%)
Mar 11, 2021 74.54 76.62 73.45 75.52 200,664 +1.94(+2.64%)
Mar 10, 2021 72.66 74.88 72.05 73.58 180,693 +0.80(+1.10%)
Mar 09, 2021 73.80 75.21 72.40 72.78 259,142 -0.39(-0.53%)
Mar 08, 2021 73.77 77.20 73.13 73.16 378,536 +0.15(+0.21%)
Mar 05, 2021 72.59 73.66 67.98 73.01 329,132 +1.71(+2.40%)
Mar 04, 2021 75.18 76.22 69.20 71.30 482,943 -4.74(-6.23%)
Mar 03, 2021 74.37 79.02 74.25 76.04 496,881 +1.93(+2.60%)
Mar 02, 2021 76.96 78.43 73.95 74.11 280,007 -2.57(-3.35%)
Mar 01, 2021 69.47 78.01 69.47 76.68 698,174 +8.15(+11.89%)
Feb 26, 2021 72.66 73.47 66.73 68.53 741,419 -5.23(-7.09%)
Feb 25, 2021 68.34 75.12 68.34 73.76 862,969 +5.45(+7.98%)
Feb 24, 2021 69.76 70.89 66.90 68.31 657,214 -0.94(-1.35%)
Feb 23, 2021 67.10 73.52 65.40 69.24 1,010,553 -0.28(-0.40%)
Feb 22, 2021 67.57 70.32 66.85 69.52 657,949 +2.22(+3.30%)
Feb 19, 2021 67.17 69.33 66.76 67.30 319,944 +0.15(+0.22%)
Feb 18, 2021 65.64 68.55 65.21 67.15 443,395 +0.50(+0.75%)
Feb 17, 2021 67.74 68.46 66.23 66.65 547,040 -1.74(-2.54%)
Feb 16, 2021 69.65 71.40 67.80 68.39 372,353 -1.01(-1.45%)
Feb 12, 2021 69.63 70.51 67.51 69.40 463,227 +0.40(+0.57%)
Feb 11, 2021 69.25 72.36 68.56 69.00 623,648 -0.61(-0.88%)
Feb 10, 2021 66.98 72.05 66.95 69.61 907,984 +2.63(+3.93%)
Feb 09, 2021 69.16 69.16 64.84 66.98 433,332 -2.63(-3.78%)
Feb 08, 2021 70.49 72.75 68.68 69.61 351,811 +0.03(+0.04%)
Feb 05, 2021 69.20 70.34 66.95 69.59 560,222 +0.67(+0.97%)
Feb 04, 2021 71.22 72.78 68.21 68.92 442,540 -2.55(-3.57%)
Feb 03, 2021 70.82 73.25 67.66 71.47 479,004 +1.65(+2.36%)
Feb 02, 2021 72.99 73.85 62.09 69.82 1,196,294 -5.25(-7.00%)
Feb 01, 2021 79.97 81.68 73.67 75.07 727,215 -0.43(-0.57%)
Jan 29, 2021 77.39 84.35 75.24 75.50 981,930 +3.14(+4.34%)
Jan 28, 2021 78.76 79.18 68.13 72.36 1,833,907 -9.41(-11.50%)
Jan 27, 2021 97.94 110.06 80.11 81.77 2,915,139 -8.05(-8.96%)
Jan 26, 2021 75.67 90.88 75.14 89.82 1,456,339 +14.86(+19.82%)
Jan 25, 2021 72.23 83.22 71.08 74.96 2,229,193 +6.35(+9.25%)
Jan 22, 2021 65.20 69.21 62.38 68.61 1,203,367 +2.45(+3.70%)
Jan 21, 2021 62.77 68.64 60.24 66.16 973,187 +6.56(+11.01%)
Jan 20, 2021 60.19 61.67 59.08 59.60 560,877 +0.14(+0.23%)
Jan 19, 2021 57.26 60.16 56.83 59.47 701,715 +3.50(+6.25%)
Jan 15, 2021 57.53 58.47 54.64 55.97 525,215 -2.13(-3.67%)
Jan 14, 2021 53.31 59.26 52.49 58.10 1,394,444 +5.98(+11.48%)
Jan 13, 2021 47.60 54.75 47.57 52.11 938,930 +4.35(+9.11%)
Jan 12, 2021 49.45 50.58 45.74 47.76 1,263,683 -1.87(-3.78%)
Jan 11, 2021 48.68 51.82 48.68 49.64 343,997 -0.19(-0.38%)
Jan 08, 2021 49.53 51.13 48.73 49.83 609,766 +0.70(+1.42%)
Jan 07, 2021 51.38 51.62 48.15 49.13 538,757 -0.71(-1.41%)
Jan 06, 2021 50.95 53.79 49.29 49.84 604,866 -0.33(-0.65%)
Jan 05, 2021 49.82 52.24 49.82 50.16 322,316 +0.29(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.