Dillard's (NY: DDS )

97.69 USD -3.33 (-3.30%)
Official Closing Price Updated: 7:47 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 93.40 98.12 93.40 96.57 309,204 +3.41(+3.66%)
Mar 30, 2021 89.81 94.86 89.81 93.16 287,139 +3.40(+3.79%)
Mar 29, 2021 94.29 95.39 89.26 89.76 204,613 -4.53(-4.80%)
Mar 26, 2021 91.19 94.63 90.02 94.29 236,500 +4.28(+4.76%)
Mar 25, 2021 84.73 90.72 83.62 90.01 247,923 +3.62(+4.19%)
Mar 24, 2021 90.59 93.57 86.19 86.39 242,510 -2.85(-3.19%)
Mar 23, 2021 89.61 92.67 87.06 89.24 284,120 -1.32(-1.46%)
Mar 22, 2021 97.02 98.96 89.74 90.56 343,439 -7.36(-7.52%)
Mar 19, 2021 95.84 100.26 94.00 97.92 606,700 +2.38(+2.49%)
Mar 18, 2021 96.00 99.22 94.44 95.54 214,430 -0.39(-0.41%)
Mar 17, 2021 91.70 99.99 91.07 95.93 355,505 +3.20(+3.45%)
Mar 16, 2021 92.94 94.60 90.15 92.73 240,107 -1.23(-1.31%)
Mar 15, 2021 91.78 97.15 91.78 93.96 322,298 +2.28(+2.49%)
Mar 12, 2021 88.74 92.94 88.29 91.68 398,200 +3.85(+4.38%)
Mar 11, 2021 86.69 89.11 85.42 87.83 172,539 +2.26(+2.64%)
Mar 10, 2021 84.50 87.09 83.79 85.57 155,367 +0.93(+1.10%)
Mar 09, 2021 85.83 87.47 84.20 84.64 222,820 -0.45(-0.53%)
Mar 08, 2021 85.80 89.79 85.05 85.09 325,480 +0.18(+0.21%)
Mar 05, 2021 84.42 85.67 79.06 84.91 283,000 +1.99(+2.40%)
Mar 04, 2021 87.44 88.64 80.48 82.92 415,253 -5.51(-6.23%)
Mar 03, 2021 86.49 91.91 86.35 88.43 427,237 +2.24(+2.60%)
Mar 02, 2021 89.50 91.22 86.00 86.19 240,761 -2.99(-3.35%)
Mar 01, 2021 80.80 90.72 80.80 89.18 600,316 +9.48(+11.89%)
Feb 26, 2021 84.51 85.45 77.61 79.70 637,500 -6.08(-7.09%)
Feb 25, 2021 79.48 87.37 79.48 85.78 742,013 +6.34(+7.98%)
Feb 24, 2021 81.13 82.45 77.80 79.44 565,097 -1.09(-1.35%)
Feb 23, 2021 78.04 85.50 76.06 80.53 868,911 -0.32(-0.40%)
Feb 22, 2021 78.59 81.78 77.75 80.85 565,729 +2.58(+3.30%)
Feb 19, 2021 78.12 80.64 77.64 78.27 275,100 +0.17(+0.22%)
Feb 18, 2021 76.34 79.72 75.84 78.10 381,248 +0.58(+0.75%)
Feb 17, 2021 78.78 79.62 77.03 77.52 470,366 -2.02(-2.54%)
Feb 16, 2021 81.00 83.04 78.85 79.54 320,163 -1.17(-1.45%)
Feb 12, 2021 80.98 82.00 78.52 80.71 398,300 +0.46(+0.57%)
Feb 11, 2021 80.54 84.15 79.74 80.25 536,236 -0.71(-0.88%)
Feb 10, 2021 77.90 83.79 77.86 80.96 780,719 +3.06(+3.93%)
Feb 09, 2021 80.43 80.43 75.41 77.90 372,595 -3.06(-3.78%)
Feb 08, 2021 81.98 84.61 79.88 80.96 302,501 +0.03(+0.04%)
Feb 05, 2021 80.48 81.81 77.86 80.93 481,700 +0.78(+0.97%)
Feb 04, 2021 82.83 84.64 79.33 80.15 380,513 -2.97(-3.57%)
Feb 03, 2021 82.36 85.19 78.69 83.12 411,866 +1.92(+2.36%)
Feb 02, 2021 84.89 85.89 72.21 81.20 1,028,618 -6.11(-7.00%)
Feb 01, 2021 93.01 95.00 85.68 87.31 625,287 -0.50(-0.57%)
Jan 29, 2021 90.00 98.10 87.51 87.81 844,300 +3.65(+4.34%)
Jan 28, 2021 91.60 92.09 79.24 84.16 1,576,862 -10.94(-11.50%)
Jan 27, 2021 113.91 128.00 93.17 95.10 2,506,545 -9.36(-8.96%)
Jan 26, 2021 88.00 105.69 87.39 104.46 1,252,215 +17.28(+19.82%)
Jan 25, 2021 84.00 96.78 82.67 87.18 1,916,743 +7.38(+9.25%)
Jan 22, 2021 75.83 80.49 72.54 79.80 1,034,700 +2.85(+3.70%)
Jan 21, 2021 73.00 79.83 70.06 76.95 836,783 +7.63(+11.01%)
Jan 20, 2021 70.00 71.73 68.71 69.32 482,263 +0.16(+0.23%)
Jan 19, 2021 66.59 69.97 66.09 69.16 603,361 +4.07(+6.25%)
Jan 15, 2021 66.91 68.00 63.55 65.09 451,600 -2.48(-3.67%)
Jan 14, 2021 62.00 68.92 61.05 67.57 1,198,995 +6.96(+11.48%)
Jan 13, 2021 55.36 63.67 55.33 60.61 807,327 +5.06(+9.11%)
Jan 12, 2021 57.51 58.83 53.20 55.55 1,086,562 -2.18(-3.78%)
Jan 11, 2021 56.62 60.27 56.62 57.73 295,782 -0.22(-0.38%)
Jan 08, 2021 57.60 59.46 56.67 57.95 524,300 +0.81(+1.42%)
Jan 07, 2021 59.75 60.04 56.00 57.14 463,244 -0.82(-1.41%)
Jan 06, 2021 59.26 62.56 57.33 57.96 520,087 -0.38(-0.65%)
Jan 05, 2021 57.94 60.75 57.94 58.34 277,140 +0.34(+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.