Dillard's (NY: DDS )

101.07 USD +3.38 (+3.46%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 80.34 80.34 80.34 0 +0.76(+0.96%)
Mar 28, 2018 76.63 80.00 76.63 79.58 602,531 +3.08(+4.03%)
Mar 27, 2018 76.56 79.67 75.83 76.50 645,156 -0.06(-0.08%)
Mar 26, 2018 80.55 80.58 76.14 76.56 763,686 -3.07(-3.86%)
Mar 23, 2018 80.02 81.39 79.32 79.63 576,219 -0.39(-0.49%)
Mar 22, 2018 80.30 81.69 79.21 80.02 316,021 -0.72(-0.89%)
Mar 21, 2018 80.72 82.87 80.51 80.74 288,899 -0.04(-0.05%)
Mar 20, 2018 80.65 81.53 80.15 80.78 275,055 +0.18(+0.22%)
Mar 19, 2018 80.85 81.34 78.54 80.60 428,392 -0.13(-0.16%)
Mar 16, 2018 80.44 81.91 79.84 80.73 815,642 +0.27(+0.34%)
Mar 15, 2018 82.30 82.54 80.05 80.46 491,293 -1.35(-1.65%)
Mar 14, 2018 83.57 83.78 80.92 81.81 390,950 -1.22(-1.47%)
Mar 13, 2018 83.75 84.70 82.62 83.03 502,924 -0.71(-0.85%)
Mar 12, 2018 85.31 85.97 82.46 83.74 508,717 -1.82(-2.13%)
Mar 09, 2018 85.00 85.74 83.32 85.56 599,619 +1.03(+1.22%)
Mar 08, 2018 87.42 87.86 84.36 84.53 465,528 -2.26(-2.60%)
Mar 07, 2018 87.84 86.79 430,768 -0.20(-0.23%)
Mar 06, 2018 84.41 87.72 84.01 86.99 682,488 +2.67(+3.17%)
Mar 05, 2018 87.41 88.17 84.15 84.32 948,554 -3.65(-4.15%)
Mar 02, 2018 81.98 88.51 80.46 87.97 1,452,026 +5.76(+7.01%)
Mar 01, 2018 81.55 82.47 77.39 82.21 1,060,126 +0.66(+0.81%)
Feb 28, 2018 84.09 85.40 81.46 81.55 1,005,150 -1.36(-1.64%)
Feb 27, 2018 80.29 84.00 77.99 82.91 3,861,747 +11.98(+16.89%)
Feb 26, 2018 71.91 72.66 70.00 70.93 441,207 -0.40(-0.56%)
Feb 23, 2018 71.45 72.05 69.11 71.33 552,427 +0.48(+0.68%)
Feb 22, 2018 70.85 707,571 +1.85(+2.68%)
Feb 21, 2018 68.60 70.65 68.60 69.00 562,626 +0.41(+0.60%)
Feb 20, 2018 69.15 69.68 67.23 68.59 679,948 -1.18(-1.69%)
Feb 16, 2018 69.77 69.77 69.77 0 -0.23(-0.33%)
Feb 15, 2018 69.10 71.05 68.12 70.00 781,603 +2.06(+3.03%)
Feb 14, 2018 64.09 68.53 63.94 67.94 847,013 +3.21(+4.96%)
Feb 13, 2018 63.07 65.03 62.78 64.73 483,079 +1.51(+2.39%)
Feb 12, 2018 64.64 64.99 61.89 63.22 666,968 -1.15(-1.79%)
Feb 09, 2018 63.72 65.08 61.42 64.37 706,006 +1.62(+2.58%)
Feb 08, 2018 64.36 64.71 62.93 62.75 452,166 -1.55(-2.41%)
Feb 07, 2018 64.08 66.25 63.45 64.30 553,617 +0.22(+0.34%)
Feb 06, 2018 59.00 64.54 59.00 64.08 726,471 +1.94(+3.11%)
Feb 05, 2018 63.04 65.18 62.03 62.15 537,411 -1.53(-2.41%)
Feb 02, 2018 65.21 66.58 63.60 63.68 583,514 -2.44(-3.69%)
Feb 01, 2018 67.08 67.77 65.66 66.12 424,064 -1.44(-2.13%)
Jan 31, 2018 67.17 68.48 66.38 67.56 773,576 +1.00(+1.50%)
Jan 30, 2018 68.55 69.59 66.19 66.56 594,360 -2.55(-3.69%)
Jan 29, 2018 68.68 70.41 68.20 69.11 411,304 +0.00(+0.00%)
Jan 26, 2018 68.45 69.46 67.75 69.11 388,531 +0.76(+1.11%)
Jan 25, 2018 69.69 69.71 67.56 68.35 315,690 -1.00(-1.44%)
Jan 24, 2018 70.59 70.68 68.48 69.35 426,041 -1.20(-1.70%)
Jan 23, 2018 70.20 70.91 69.18 70.55 335,636 -0.10(-0.14%)
Jan 22, 2018 70.05 71.02 69.17 70.65 581,274 +0.49(+0.70%)
Jan 19, 2018 69.73 71.00 69.35 70.16 843,488 +0.66(+0.95%)
Jan 18, 2018 69.37 69.87 68.39 69.50 540,239 +0.13(+0.19%)
Jan 17, 2018 68.74 69.93 67.88 69.37 571,981 +1.56(+2.30%)
Jan 16, 2018 70.07 70.31 67.02 67.81 710,884 -2.19(-3.13%)
Jan 12, 2018 70.00 70.00 70.00 0 +4.00(+6.06%)
Jan 11, 2018 63.99 66.66 63.46 66.00 737,827 +2.53(+3.99%)
Jan 10, 2018 63.99 63.47 749,507 +2.39(+3.91%)
Jan 09, 2018 60.63 61.26 59.26 61.08 802,137 +0.99(+1.65%)
Jan 08, 2018 59.03 61.20 58.24 60.09 950,528 +1.74(+2.98%)
Jan 05, 2018 57.12 58.46 56.77 58.35 445,372 +1.10(+1.92%)
Jan 04, 2018 59.13 59.78 55.88 57.25 865,237 -2.13(-3.59%)
Jan 03, 2018 60.94 61.18 58.23 59.38 801,559 -1.24(-2.05%)
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.