Dillard's (NY: DDS )

96.78 USD -0.91 (-0.93%)
Official Closing Price Updated: 7:42 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 40.40 41.25 36.36 36.95 399,695 -4.23(-10.27%)
Mar 30, 2020 39.86 43.48 37.66 41.18 276,215 +1.16(+2.90%)
Mar 27, 2020 40.24 41.46 39.85 40.02 346,100 -1.88(-4.49%)
Mar 26, 2020 45.07 47.18 41.27 41.90 726,951 -2.88(-6.43%)
Mar 25, 2020 50.00 50.00 43.54 44.78 619,373 -2.29(-4.87%)
Mar 24, 2020 38.02 47.22 37.71 47.07 442,912 +11.50(+32.33%)
Mar 23, 2020 41.76 42.89 34.60 35.57 675,697 -6.35(-15.15%)
Mar 20, 2020 45.60 47.50 41.18 41.92 862,800 -2.70(-6.05%)
Mar 19, 2020 40.00 53.31 40.00 44.62 778,516 +4.78(+12.00%)
Mar 18, 2020 34.46 42.18 34.06 39.84 506,993 +2.74(+7.39%)
Mar 17, 2020 35.69 41.14 33.28 37.10 525,507 +2.24(+6.43%)
Mar 16, 2020 38.78 38.78 34.85 34.86 551,356 -8.87(-20.28%)
Mar 13, 2020 40.01 43.88 38.81 43.73 430,900 +5.03(+13.00%)
Mar 12, 2020 40.09 41.35 36.94 38.70 472,670 -5.06(-11.56%)
Mar 11, 2020 46.68 46.68 42.91 43.76 448,757 -4.04(-8.45%)
Mar 10, 2020 50.90 50.95 45.93 47.80 464,004 -0.98(-2.01%)
Mar 09, 2020 47.81 51.92 43.66 48.78 650,535 -2.37(-4.63%)
Mar 06, 2020 50.85 52.18 48.98 51.15 431,800 -0.24(-0.47%)
Mar 05, 2020 55.38 56.33 50.92 51.39 479,119 -5.37(-9.46%)
Mar 04, 2020 59.17 59.92 56.35 56.76 229,225 -1.55(-2.66%)
Mar 03, 2020 58.13 59.75 56.79 58.31 361,486 +0.58(+1.00%)
Mar 02, 2020 56.87 58.07 55.02 57.73 346,569 +1.44(+2.56%)
Feb 28, 2020 51.95 56.39 51.95 56.29 465,800 +2.55(+4.75%)
Feb 27, 2020 57.39 57.49 53.62 53.74 481,113 -5.04(-8.57%)
Feb 26, 2020 57.80 60.60 57.03 58.78 793,946 +1.76(+3.09%)
Feb 25, 2020 57.65 61.72 56.52 57.02 1,237,821 -0.76(-1.32%)
Feb 24, 2020 60.32 61.39 57.62 57.78 464,417 -4.46(-7.17%)
Feb 21, 2020 64.60 64.60 62.14 62.24 228,600 -2.82(-4.33%)
Feb 20, 2020 64.16 65.25 64.16 65.06 251,968 +0.72(+1.12%)
Feb 19, 2020 63.49 64.92 62.58 64.34 325,716 +1.12(+1.77%)
Feb 18, 2020 64.92 65.70 62.54 63.22 389,221 -1.90(-2.92%)
Feb 14, 2020 63.35 65.83 63.16 65.12 263,500 +1.72(+2.71%)
Feb 13, 2020 68.91 68.91 63.25 63.40 706,075 -5.78(-8.36%)
Feb 12, 2020 67.07 70.27 66.93 69.18 414,314 +2.47(+3.70%)
Feb 11, 2020 65.18 67.29 64.71 66.71 259,574 +1.72(+2.65%)
Feb 10, 2020 64.72 66.03 64.09 64.99 244,327 +0.31(+0.48%)
Feb 07, 2020 63.77 65.19 62.72 64.68 289,400 +0.39(+0.61%)
Feb 06, 2020 63.33 64.75 62.28 64.29 249,795 +1.27(+2.02%)
Feb 05, 2020 61.12 64.20 60.73 63.02 483,836 +2.42(+3.99%)
Feb 04, 2020 61.39 61.84 60.51 60.60 380,913 +0.09(+0.15%)
Feb 03, 2020 61.14 62.01 59.42 60.51 469,605 -0.21(-0.35%)
Jan 31, 2020 67.26 67.26 60.54 60.72 469,400 -6.79(-10.06%)
Jan 30, 2020 68.75 69.44 67.21 67.51 243,959 -2.05(-2.95%)
Jan 29, 2020 69.86 70.39 69.46 69.56 188,641 +0.02(+0.03%)
Jan 28, 2020 70.02 70.40 69.25 69.54 276,684 -0.09(-0.13%)
Jan 27, 2020 69.13 70.32 68.95 69.63 243,252 -0.60(-0.85%)
Jan 24, 2020 68.56 70.41 68.43 70.23 202,700 +0.36(+0.52%)
Jan 23, 2020 71.29 71.29 69.84 69.87 195,690 -1.71(-2.39%)
Jan 22, 2020 71.79 72.45 71.41 71.58 189,881 -0.13(-0.18%)
Jan 21, 2020 71.25 72.05 70.59 71.71 188,303 +0.14(+0.20%)
Jan 17, 2020 70.30 71.84 69.69 71.57 202,200 +1.49(+2.13%)
Jan 16, 2020 69.98 70.81 69.50 70.08 226,189 +0.35(+0.50%)
Jan 15, 2020 69.20 70.18 69.20 69.73 290,732 -0.20(-0.29%)
Jan 14, 2020 69.15 70.37 68.96 69.93 237,307 +0.84(+1.22%)
Jan 13, 2020 69.27 70.01 68.88 69.09 305,549 -0.83(-1.19%)
Jan 10, 2020 68.29 70.28 67.84 69.92 202,900 +1.37(+2.00%)
Jan 09, 2020 70.21 70.21 68.01 68.55 406,944 -1.85(-2.63%)
Jan 08, 2020 70.94 72.13 69.98 70.40 252,207 -0.06(-0.09%)
Jan 07, 2020 69.18 70.70 68.99 70.46 264,087 +1.25(+1.81%)
Jan 06, 2020 67.98 70.40 67.98 69.21 195,812 +0.17(+0.25%)
Jan 03, 2020 69.08 69.50 67.67 69.04 184,000 -1.01(-1.44%)
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.