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

Dillard's (NY: DDS )

414.38 +12.27 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 415.84 416.20 397.17 402.11 97,749 -8.48(-2.07%)
Apr 12, 2024 419.65 419.65 405.50 410.59 81,029 -10.73(-2.55%)
Apr 11, 2024 423.71 427.84 412.89 421.32 94,153 +0.46(+0.11%)
Apr 10, 2024 420.39 421.19 410.05 420.86 96,632 -2.53(-0.60%)
Apr 09, 2024 438.83 442.00 421.15 423.39 106,022 -17.18(-3.90%)
Apr 08, 2024 427.75 443.02 427.75 440.57 92,998 +14.12(+3.31%)
Apr 05, 2024 415.90 428.59 415.00 426.45 99,883 +10.12(+2.43%)
Apr 04, 2024 429.86 433.80 415.39 416.33 83,288 -12.80(-2.98%)
Apr 03, 2024 444.00 453.15 429.13 429.13 100,327 -19.59(-4.37%)
Apr 02, 2024 456.50 457.64 441.80 448.72 94,070 -26.82(-5.64%)
Apr 01, 2024 472.50 476.48 466.71 475.54 95,049 +3.90(+0.83%)
Mar 28, 2024 460.20 473.52 459.33 471.64 91,944 +13.59(+2.97%)
Mar 27, 2024 445.53 459.94 443.63 458.05 98,642 +16.37(+3.71%)
Mar 26, 2024 446.55 448.68 441.68 441.68 64,457 +0.66(+0.15%)
Mar 25, 2024 448.99 449.85 440.43 441.02 62,275 -5.94(-1.33%)
Mar 22, 2024 454.08 454.90 444.66 446.96 68,683 -8.98(-1.97%)
Mar 21, 2024 440.51 458.74 440.51 455.93 66,949 +16.52(+3.76%)
Mar 20, 2024 434.61 441.25 429.19 439.41 66,006 +3.64(+0.83%)
Mar 19, 2024 422.19 438.33 422.19 435.77 84,095 +10.06(+2.36%)
Mar 18, 2024 429.72 430.09 419.40 425.71 81,007 -0.96(-0.22%)
Mar 15, 2024 437.11 442.18 423.83 426.67 146,224 -11.32(-2.59%)
Mar 14, 2024 439.59 443.99 435.05 437.99 122,512 -4.39(-0.99%)
Mar 13, 2024 426.94 442.38 425.49 442.38 95,891 +18.64(+4.40%)
Mar 12, 2024 406.47 423.78 406.30 423.74 123,430 +16.68(+4.10%)
Mar 11, 2024 407.46 408.10 399.35 407.06 81,885 +1.82(+0.45%)
Mar 08, 2024 400.02 406.90 396.44 405.24 101,098 +8.49(+2.14%)
Mar 07, 2024 406.45 408.85 394.22 396.75 112,292 +1.88(+0.48%)
Mar 06, 2024 407.44 407.44 392.61 394.88 120,804 -11.69(-2.88%)
Mar 05, 2024 409.77 413.60 404.60 406.57 108,815 -6.72(-1.63%)
Mar 04, 2024 413.71 422.00 411.40 413.29 102,104 +1.98(+0.48%)
Mar 01, 2024 416.44 416.80 408.51 411.31 106,903 -3.19(-0.77%)
Feb 29, 2024 421.49 422.65 403.26 414.50 131,256 -2.68(-0.64%)
Feb 28, 2024 428.89 431.86 416.87 417.17 132,360 -18.31(-4.20%)
Feb 27, 2024 441.75 447.10 433.24 435.48 161,317 +2.10(+0.48%)
Feb 26, 2024 431.01 436.76 426.10 433.38 102,790 +3.30(+0.77%)
Feb 23, 2024 425.55 433.36 425.55 430.09 61,044 +0.96(+0.22%)
Feb 22, 2024 422.71 434.25 422.50 429.13 97,418 +7.93(+1.88%)
Feb 21, 2024 429.98 434.17 420.09 421.20 138,026 -4.04(-0.95%)
Feb 20, 2024 415.75 427.42 415.75 425.24 104,882 +2.37(+0.56%)
Feb 16, 2024 419.51 426.01 419.01 422.87 78,223 -0.53(-0.12%)
Feb 15, 2024 405.73 424.59 405.73 423.40 101,299 +21.44(+5.33%)
Feb 14, 2024 406.93 407.55 397.13 401.96 103,456 -2.74(-0.68%)
Feb 13, 2024 409.07 412.15 402.77 404.70 82,897 -19.95(-4.70%)
Feb 12, 2024 409.71 428.91 409.71 424.65 95,818 +15.02(+3.67%)
Feb 09, 2024 396.36 409.92 392.38 409.63 82,762 +14.73(+3.73%)
Feb 08, 2024 383.27 395.19 382.00 394.90 77,123 +13.31(+3.49%)
Feb 07, 2024 380.97 383.73 376.15 381.58 72,281 -1.56(-0.41%)
Feb 06, 2024 383.36 388.14 380.10 383.14 87,104 +1.22(+0.32%)
Feb 05, 2024 383.71 386.95 376.79 381.92 89,193 -9.42(-2.41%)
Feb 02, 2024 388.49 396.98 385.13 391.34 60,967 -1.72(-0.44%)
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.