Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dillard's (NY: DDS )

367.51 +8.47 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 286.69 288.30 242.51 245.96 792,836 -59.29(-19.42%)
Nov 29, 2021 319.12 322.52 298.01 305.25 265,920 -0.76(-0.25%)
Nov 26, 2021 308.91 311.03 295.29 306.01 304,590 -19.67(-6.04%)
Nov 24, 2021 343.21 344.69 318.56 325.68 546,942 -28.01(-7.92%)
Nov 23, 2021 324.35 359.34 315.61 353.68 584,127 +26.97(+8.25%)
Nov 22, 2021 316.75 340.87 311.79 326.72 555,941 +16.05(+5.17%)
Nov 19, 2021 320.79 324.10 305.91 310.67 466,095 -6.99(-2.20%)
Nov 18, 2021 309.66 318.62 306.77 317.67 332,853 +14.19(+4.68%)
Nov 17, 2021 310.74 313.89 295.12 303.47 287,593 -7.27(-2.34%)
Nov 16, 2021 293.57 311.43 293.57 310.74 365,335 +15.71(+5.33%)
Nov 15, 2021 286.97 301.25 286.61 295.03 394,491 +11.79(+4.16%)
Nov 12, 2021 281.49 294.93 271.95 283.24 500,627 +2.46(+0.88%)
Nov 11, 2021 269.54 313.96 261.93 280.78 833,196 +25.53(+10.00%)
Nov 10, 2021 264.09 255.25 425,371 -11.52(-4.32%)
Nov 09, 2021 256.52 267.12 254.68 266.77 219,510 +8.93(+3.46%)
Nov 08, 2021 263.01 269.92 254.65 257.84 375,103 -3.45(-1.32%)
Nov 05, 2021 252.79 261.72 248.15 261.29 382,891 +14.07(+5.69%)
Nov 04, 2021 244.87 255.28 243.74 247.21 397,143 +4.19(+1.72%)
Nov 03, 2021 222.33 258.70 222.33 243.02 759,164 +21.79(+9.85%)
Nov 02, 2021 203.50 221.23 202.50 221.23 304,420 +16.96(+8.30%)
Nov 01, 2021 202.47 206.68 199.32 204.27 196,618 +4.95(+2.48%)
Oct 29, 2021 195.28 201.46 195.28 199.32 182,826 +3.45(+1.76%)
Oct 28, 2021 192.41 197.83 190.92 195.87 141,513 +4.67(+2.44%)
Oct 27, 2021 202.73 201.19 190.99 191.20 164,113 -10.25(-5.09%)
Oct 26, 2021 203.06 201.46 145,272 -0.62(-0.31%)
Oct 25, 2021 195.75 202.18 191.51 202.08 320,052 +6.66(+3.41%)
Oct 22, 2021 190.27 197.59 189.71 195.41 260,156 +4.18(+2.19%)
Oct 21, 2021 190.07 195.11 190.00 191.23 247,667 +0.73(+0.38%)
Oct 20, 2021 186.98 193.92 186.98 190.50 143,927 +0.47(+0.25%)
Oct 19, 2021 192.19 193.59 187.57 190.02 291,078 -1.69(-0.88%)
Oct 18, 2021 177.62 192.24 177.62 191.71 255,455 +14.64(+8.27%)
Oct 15, 2021 176.60 181.09 176.04 177.07 178,453 +2.20(+1.26%)
Oct 14, 2021 176.78 176.78 173.26 174.87 163,422 +0.27(+0.15%)
Oct 13, 2021 173.76 175.76 171.64 174.60 169,225 +1.26(+0.73%)
Oct 12, 2021 172.59 174.39 169.94 173.35 162,470 +1.59(+0.92%)
Oct 11, 2021 172.01 175.83 170.52 171.76 289,298 -0.03(-0.02%)
Oct 08, 2021 172.58 175.24 171.28 171.78 218,542 -0.90(-0.52%)
Oct 07, 2021 169.27 174.38 169.27 172.68 271,348 +5.90(+3.54%)
Oct 06, 2021 161.21 171.70 160.79 166.78 436,088 +2.94(+1.79%)
Oct 05, 2021 160.38 168.92 158.77 163.84 420,391 +4.18(+2.62%)
Oct 04, 2021 150.11 164.06 149.96 159.66 437,153 +8.25(+5.45%)
Oct 01, 2021 148.88 155.67 144.03 151.41 604,993 +2.64(+1.77%)
Sep 30, 2021 169.03 169.03 148.45 148.77 886,249 -24.02(-13.90%)
Sep 29, 2021 174.80 176.59 170.59 172.78 163,779 -1.63(-0.93%)
Sep 28, 2021 173.86 177.87 172.52 174.41 287,507 -1.20(-0.68%)
Sep 27, 2021 178.65 181.67 173.30 175.61 252,244 -3.48(-1.94%)
Sep 24, 2021 179.62 184.36 178.83 179.09 174,820 -1.87(-1.03%)
Sep 23, 2021 183.28 187.43 180.96 180.96 250,015 +0.06(+0.03%)
Sep 22, 2021 172.71 183.25 172.53 180.90 303,052 +8.92(+5.19%)
Sep 21, 2021 173.16 175.35 169.38 171.98 293,731 +0.11(+0.07%)
Sep 20, 2021 167.02 172.81 164.98 171.87 324,676 -0.37(-0.21%)
Sep 17, 2021 173.64 177.55 171.05 172.24 931,241 -2.25(-1.29%)
Sep 16, 2021 174.78 180.55 174.23 174.48 289,270 -0.66(-0.38%)
Sep 15, 2021 172.02 178.16 168.79 175.15 242,724 +2.17(+1.26%)
Sep 14, 2021 171.19 174.83 165.97 172.98 317,704 +1.42(+0.83%)
Sep 13, 2021 166.79 173.66 162.92 171.56 363,103 +4.94(+2.97%)
Sep 10, 2021 170.99 174.41 166.44 166.61 415,938 -2.66(-1.57%)
Sep 09, 2021 172.86 173.01 168.86 169.27 357,217 -2.59(-1.51%)
Sep 08, 2021 173.58 174.28 170.22 171.87 239,377 -2.18(-1.25%)
Sep 07, 2021 175.29 179.37 171.25 174.04 277,404 +0.20(+0.11%)
Sep 03, 2021 168.75 174.39 167.66 173.85 230,369 +4.36(+2.57%)
Sep 02, 2021 166.64 173.89 166.64 169.49 207,498 +2.02(+1.20%)
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.