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: 7:00 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 (%)
Dec 31, 2021 224.67 226.09 219.26 220.20 253,850 -5.40(-2.39%)
Dec 30, 2021 228.80 233.11 223.60 225.60 187,217 -2.83(-1.24%)
Dec 29, 2021 226.35 234.36 223.60 228.43 114,451 +2.28(+1.01%)
Dec 28, 2021 228.96 232.11 223.06 226.15 139,676 -3.89(-1.69%)
Dec 27, 2021 224.72 234.50 223.18 230.04 172,072 +5.82(+2.60%)
Dec 23, 2021 232.59 232.59 223.91 224.22 156,652 -5.75(-2.50%)
Dec 22, 2021 223.13 233.33 223.13 229.97 224,952 +4.85(+2.15%)
Dec 21, 2021 213.84 225.70 212.96 225.12 319,994 +17.17(+8.26%)
Dec 20, 2021 213.72 215.06 200.90 207.95 400,213 -11.84(-5.39%)
Dec 17, 2021 223.28 223.62 214.50 219.79 422,345 -3.74(-1.67%)
Dec 16, 2021 236.34 240.53 222.16 223.53 247,592 -10.04(-4.30%)
Dec 15, 2021 227.49 237.03 219.23 233.57 305,842 +5.28(+2.31%)
Dec 14, 2021 217.46 231.00 211.94 228.29 314,013 +8.37(+3.81%)
Dec 13, 2021 240.31 240.43 219.25 219.92 547,503 -20.39(-8.49%)
Dec 10, 2021 240.00 243.64 234.12 240.31 161,140 +2.69(+1.13%)
Dec 09, 2021 236.93 243.12 233.86 237.63 216,863 -1.67(-0.70%)
Dec 08, 2021 234.81 241.15 228.09 239.30 230,748 +10.11(+4.41%)
Dec 07, 2021 229.55 239.37 227.31 229.19 247,338 +8.18(+3.70%)
Dec 06, 2021 226.29 234.91 220.50 221.01 300,099 -4.19(-1.86%)
Dec 03, 2021 244.51 244.92 220.37 225.20 340,104 -19.70(-8.04%)
Dec 02, 2021 244.21 251.63 238.45 244.90 272,498 +0.49(+0.20%)
Dec 01, 2021 251.03 259.65 237.96 244.42 510,442 -1.55(-0.63%)
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%)
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.