Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	388.59	395.14	382.09	393.06	81,821	+6.01(+1.55%)
Jan 31, 2024	394.72	397.44	384.38	387.05	89,314	-10.49(-2.64%)
Jan 30, 2024	396.63	399.08	395.19	397.55	54,312	-2.48(-0.62%)
Jan 29, 2024	401.66	402.94	393.40	400.02	54,551	-3.04(-0.75%)
Jan 26, 2024	400.35	404.44	399.33	403.06	56,786	+4.66(+1.17%)
Jan 25, 2024	397.93	402.21	396.22	398.40	62,006	+6.66(+1.70%)
Jan 24, 2024	393.02	394.52	387.78	391.75	57,159	+3.12(+0.80%)
Jan 23, 2024	399.20	401.85	387.48	388.63	70,450	-6.84(-1.73%)
Jan 22, 2024	381.46	396.27	379.73	395.47	71,691	+15.17(+3.99%)
Jan 19, 2024	383.02	383.02	373.49	380.30	77,392	-2.49(-0.65%)
Jan 18, 2024	383.11	383.30	375.85	382.78	71,524	-1.06(-0.28%)
Jan 17, 2024	379.69	384.52	374.79	383.84	63,426	+0.88(+0.23%)
Jan 16, 2024	383.49	387.46	377.77	382.96	100,297	-2.26(-0.59%)
Jan 12, 2024	391.12	391.91	382.17	385.22	85,174	-1.59(-0.41%)
Jan 11, 2024	395.42	396.77	379.80	386.81	142,403	-8.61(-2.18%)
Jan 10, 2024	397.68	400.80	391.48	395.42	129,552	-2.36(-0.59%)
Jan 09, 2024	400.21	400.45	391.77	397.77	91,841	-4.00(-1.00%)
Jan 08, 2024	376.00	401.99	376.00	401.77	112,631	+29.24(+7.85%)
Jan 05, 2024	369.96	383.24	369.80	372.53	97,507	+0.37(+0.10%)
Jan 04, 2024	381.22	381.22	371.50	372.16	98,295	-9.06(-2.38%)
Jan 03, 2024	400.50	400.50	380.62	381.22	126,700	-24.15(-5.96%)
Jan 02, 2024	400.79	407.08	392.13	405.37	108,758	+1.95(+0.48%)
Dec 29, 2023	405.87	408.91	402.71	403.42	60,720	-4.15(-1.02%)
Dec 28, 2023	406.09	410.30	404.95	407.57	77,649	+1.38(+0.34%)
Dec 27, 2023	404.31	408.54	402.78	406.19	79,892	+4.25(+1.06%)
Dec 26, 2023	397.50	404.19	395.87	401.94	77,992	+7.84(+1.99%)
Dec 22, 2023	390.83	397.62	388.67	394.10	77,909	+0.79(+0.20%)
Dec 21, 2023	391.80	396.28	388.15	393.31	80,921	+5.28(+1.36%)
Dec 20, 2023	393.09	402.32	387.15	388.03	138,230	-6.13(-1.56%)
Dec 19, 2023	392.54	401.71	392.54	394.16	129,348	+5.75(+1.48%)
Dec 18, 2023	394.76	399.51	382.04	388.41	144,232	-7.68(-1.94%)
Dec 15, 2023	389.40	405.98	383.98	396.09	150,732	+8.75(+2.26%)
Dec 14, 2023	371.13	387.78	366.26	387.34	166,922	+20.73(+5.66%)
Dec 13, 2023	357.86	367.16	350.71	366.61	181,854	+9.43(+2.64%)
Dec 12, 2023	361.15	362.77	349.77	357.18	171,750	-3.37(-0.94%)
Dec 11, 2023	353.08	362.74	350.04	360.55	184,839	+14.98(+4.34%)
Dec 08, 2023	342.91	354.89	342.91	345.57	82,371	+1.59(+0.46%)
Dec 07, 2023	341.83	347.30	340.60	343.98	95,188	+2.43(+0.71%)
Dec 06, 2023	341.71	349.05	339.85	341.54	102,957	+2.24(+0.66%)
Dec 05, 2023	346.52	355.18	337.80	339.31	124,761	-9.39(-2.69%)
Dec 04, 2023	343.38	349.21	341.67	348.69	101,323	+5.32(+1.55%)
Dec 01, 2023	327.81	346.47	325.85	343.37	122,386	+14.61(+4.44%)
Nov 30, 2023	333.77	336.82	327.74	328.77	86,250	-3.28(-0.99%)
Nov 29, 2023	328.84	338.70	327.80	332.04	124,737	+6.81(+2.09%)
Nov 28, 2023	323.28	329.81	322.12	325.23	96,209	+2.49(+0.77%)
Nov 27, 2023	325.89	330.28	321.40	322.74	102,109	-7.43(-2.25%)
Nov 24, 2023	324.23	331.03	324.23	330.17	49,715	+8.14(+2.53%)
Nov 22, 2023	325.87	329.62	320.28	322.03	82,486	-2.44(-0.75%)
Nov 21, 2023	322.16	329.59	319.22	324.47	122,768	-1.09(-0.33%)
Nov 20, 2023	319.43	327.14	317.42	325.56	149,793	+4.66(+1.45%)
Nov 17, 2023	310.21	321.89	309.31	320.89	155,534	+22.80(+7.65%)
Nov 16, 2023	308.99	311.19	297.96	298.10	103,114	-14.74(-4.71%)
Nov 15, 2023	301.42	314.86	300.79	312.83	160,100	+14.48(+4.85%)
Nov 14, 2023	293.51	306.26	293.51	298.35	154,514	+15.52(+5.49%)
Nov 13, 2023	277.46	286.06	273.45	282.83	162,310	+5.88(+2.12%)
Nov 10, 2023	277.06	281.47	271.27	276.94	128,121	+0.49(+0.18%)
Nov 09, 2023	288.91	293.10	276.40	276.45	193,041	-15.70(-5.38%)
Nov 08, 2023	296.71	298.57	290.73	292.16	154,028	-4.04(-1.36%)
Nov 07, 2023	305.68	307.06	296.00	296.19	123,231	-11.50(-3.74%)
Nov 06, 2023	314.91	317.35	306.38	307.69	125,002	-8.49(-2.68%)
Nov 03, 2023	311.10	322.09	308.59	316.18	114,053	+8.36(+2.72%)
Nov 02, 2023	298.29	307.95	297.89	307.81	132,313	+13.94(+4.74%)
Nov 01, 2023	293.71	296.92	288.97	293.87	95,089	-0.19(-0.06%)
Oct 31, 2023	293.65	296.56	290.80	294.06	82,698	-0.60(-0.20%)
Oct 30, 2023	295.67	298.79	293.55	294.66	72,051	+2.41(+0.82%)
Oct 27, 2023	297.61	300.59	291.33	292.25	79,110	-5.31(-1.79%)
Oct 26, 2023	296.02	300.98	292.00	297.56	102,945	+0.28(+0.10%)
Oct 25, 2023	294.87	298.46	290.84	297.28	76,838	+3.33(+1.13%)
Oct 24, 2023	295.77	301.65	289.63	293.95	101,254	+0.02(+0.01%)
Oct 23, 2023	297.04	299.65	293.40	293.93	71,000	-3.45(-1.16%)
Oct 20, 2023	299.27	299.84	294.42	297.38	65,772	-0.42(-0.14%)
Oct 19, 2023	302.09	303.03	293.92	297.79	87,754	-4.40(-1.45%)
Oct 18, 2023	299.07	305.72	297.38	302.19	96,870	+1.23(+0.41%)
Oct 17, 2023	289.34	302.52	289.34	300.96	109,801	+10.16(+3.50%)
Oct 16, 2023	290.42	293.16	287.76	290.79	63,064	+3.63(+1.26%)
Oct 13, 2023	281.56	287.80	279.56	287.17	85,320	+5.47(+1.94%)
Oct 12, 2023	291.00	292.21	279.84	281.70	123,256	-9.41(-3.23%)
Oct 11, 2023	293.62	297.82	290.49	291.11	94,112	-2.26(-0.77%)
Oct 10, 2023	290.81	295.86	290.78	293.38	79,076	+5.40(+1.87%)
Oct 09, 2023	283.25	291.29	281.69	287.98	142,130	+2.86(+1.00%)
Oct 06, 2023	285.67	289.79	280.85	285.12	114,455	-1.09(-0.38%)
Oct 05, 2023	293.63	294.84	285.50	286.21	170,281	-7.96(-2.70%)
Oct 04, 2023	296.11	300.67	294.09	294.16	121,440	-3.74(-1.26%)
Oct 03, 2023	307.30	311.43	297.38	297.91	133,506	-10.81(-3.50%)
Oct 02, 2023	312.25	315.82	305.55	308.71	134,084	-4.63(-1.48%)
Sep 29, 2023	313.11	318.65	311.41	313.35	98,501	+2.49(+0.80%)
Sep 28, 2023	297.58	312.21	297.58	310.85	151,926	+12.63(+4.24%)
Sep 27, 2023	297.70	306.34	296.08	298.22	157,681	+2.05(+0.69%)
Sep 26, 2023	299.54	303.88	295.55	296.17	138,629	-4.99(-1.66%)
Sep 25, 2023	295.77	303.24	299.74	301.16	62,765	+4.00(+1.35%)
Sep 22, 2023	295.77	299.51	293.66	297.16	71,960	+3.03(+1.03%)
Sep 21, 2023	290.72	296.08	290.72	294.13	109,615	+0.82(+0.28%)
Sep 20, 2023	296.69	299.59	292.75	293.31	74,343	-2.40(-0.81%)
Sep 19, 2023	291.39	296.74	290.83	295.71	106,717	+3.36(+1.15%)
Sep 18, 2023	300.30	306.28	290.27	292.35	147,803	-8.99(-2.98%)
Sep 15, 2023	304.79	305.72	300.93	301.34	165,992	-5.21(-1.70%)
Sep 14, 2023	302.34	308.16	299.99	306.55	131,358	+5.56(+1.85%)
Sep 13, 2023	303.44	303.44	297.84	300.99	104,496	-2.45(-0.81%)
Sep 12, 2023	301.72	307.23	300.33	303.44	121,755	+1.83(+0.61%)
Sep 11, 2023	305.00	305.00	298.13	301.62	119,323	-0.28(-0.09%)
Sep 08, 2023	304.48	307.57	299.56	301.90	103,527	-3.77(-1.23%)
Sep 07, 2023	312.53	313.39	304.22	305.67	103,724	-8.52(-2.71%)
Sep 06, 2023	321.44	324.38	311.70	314.19	96,754	-6.40(-2.00%)
Sep 05, 2023	329.22	329.22	319.08	320.58	97,202	-11.17(-3.37%)
Sep 01, 2023	331.04	334.73	323.25	331.75	89,077	+5.11(+1.56%)
Aug 31, 2023	329.59	334.78	324.93	326.64	83,512	-4.13(-1.25%)
Aug 30, 2023	324.62	332.59	322.36	330.77	84,270	+3.94(+1.20%)
Aug 29, 2023	324.22	335.38	323.78	326.83	112,069	+2.61(+0.81%)
Aug 28, 2023	323.82	328.32	321.65	324.22	109,857	+1.86(+0.58%)
Aug 25, 2023	321.60	327.24	316.85	322.36	112,397	+2.82(+0.88%)
Aug 24, 2023	328.32	332.23	318.82	319.54	96,764	-5.53(-1.70%)
Aug 23, 2023	314.93	325.44	308.28	325.07	159,599	+11.84(+3.78%)
Aug 22, 2023	312.95	314.79	304.64	313.23	245,286	-5.07(-1.59%)
Aug 21, 2023	321.80	326.06	315.39	318.30	73,939	-3.41(-1.06%)
Aug 18, 2023	312.93	324.74	312.93	321.71	158,952	+5.63(+1.78%)
Aug 17, 2023	329.97	329.97	313.48	316.08	129,942	-12.24(-3.73%)
Aug 16, 2023	333.30	338.69	327.98	328.32	137,990	-5.08(-1.52%)
Aug 15, 2023	336.84	339.02	330.79	333.40	144,772	-7.33(-2.15%)
Aug 14, 2023	343.32	346.24	336.12	340.72	140,287	-3.79(-1.10%)
Aug 11, 2023	351.16	351.43	338.77	344.51	200,247	-5.47(-1.56%)
Aug 10, 2023	324.63	362.41	321.80	349.98	352,856	+31.83(+10.00%)
Aug 09, 2023	318.95	321.12	315.03	318.15	96,160	-0.33(-0.10%)
Aug 08, 2023	310.55	320.36	308.37	318.48	140,938	+2.86(+0.91%)
Aug 07, 2023	317.44	318.66	311.14	315.62	93,189	+0.95(+0.30%)
Aug 04, 2023	322.92	325.58	311.09	314.68	116,991	-5.26(-1.64%)
Aug 03, 2023	323.50	324.40	313.24	319.94	141,859	-3.43(-1.06%)
Aug 02, 2023	322.17	328.81	322.16	323.37	108,048	-3.97(-1.21%)
Aug 01, 2023	320.86	329.24	319.37	327.33	130,304	+2.66(+0.82%)
Jul 31, 2023	315.95	328.89	315.02	324.67	161,740	+11.32(+3.61%)
Jul 28, 2023	305.51	316.50	305.17	313.35	120,342	+12.20(+4.05%)
Jul 27, 2023	308.14	309.70	300.95	301.15	120,281	-5.27(-1.72%)
Jul 26, 2023	300.36	310.06	296.65	306.42	134,531	+8.80(+2.96%)
Jul 25, 2023	300.00	300.00	292.60	297.62	154,485	-1.32(-0.44%)
Jul 24, 2023	289.15	298.94	289.15	298.94	134,383	+9.81(+3.39%)
Jul 21, 2023	299.80	299.80	289.13	289.13	119,646	-8.08(-2.72%)
Jul 20, 2023	306.84	306.84	294.13	297.21	128,190	-7.24(-2.38%)
Jul 19, 2023	309.43	309.70	303.99	304.46	133,732	-0.81(-0.27%)
Jul 18, 2023	305.40	311.57	302.61	305.27	133,559	-1.77(-0.58%)
Jul 17, 2023	295.81	309.76	295.81	307.04	146,725	+7.17(+2.39%)
Jul 14, 2023	301.76	302.63	293.33	299.88	124,435	-2.20(-0.73%)
Jul 13, 2023	307.27	310.44	301.82	302.08	124,193	-4.07(-1.33%)
Jul 12, 2023	324.53	326.69	305.80	306.15	156,615	-15.67(-4.87%)
Jul 11, 2023	315.72	331.13	315.72	321.82	124,839	+6.10(+1.93%)
Jul 10, 2023	307.08	317.20	306.69	315.72	173,302	+8.98(+2.93%)
Jul 07, 2023	313.08	317.39	306.74	306.74	93,712	-5.17(-1.66%)
Jul 06, 2023	307.77	313.83	307.35	311.90	105,850	-0.13(-0.04%)
Jul 05, 2023	312.61	314.56	305.07	312.04	94,548	-1.48(-0.47%)
Jul 03, 2023	308.74	315.33	307.60	313.51	75,367	+4.70(+1.52%)
Jun 30, 2023	315.11	315.11	306.63	308.81	72,046	-4.75(-1.52%)
Jun 29, 2023	306.08	314.78	303.72	313.56	99,320	+7.02(+2.29%)
Jun 28, 2023	313.75	316.87	305.26	306.54	113,164	-7.19(-2.29%)
Jun 27, 2023	300.28	316.36	299.13	313.73	172,135	+12.40(+4.12%)
Jun 26, 2023	304.65	311.11	300.60	301.33	106,793	-2.94(-0.97%)
Jun 23, 2023	302.32	310.75	300.02	304.27	203,261	-0.44(-0.15%)
Jun 22, 2023	306.39	308.68	303.29	304.71	78,365	-2.97(-0.97%)
Jun 21, 2023	310.11	313.64	305.98	307.68	118,275	-3.36(-1.08%)
Jun 20, 2023	314.79	316.99	309.98	311.04	151,751	-3.79(-1.20%)
Jun 16, 2023	329.27	329.27	313.09	314.83	149,996	-11.96(-3.66%)
Jun 15, 2023	319.41	327.11	316.21	326.80	168,183	+51.85(+18.86%)
May 08, 2023	281.68	283.08	271.82	274.95	196,656	-6.01(-2.14%)
May 05, 2023	271.31	281.51	271.31	280.95	213,527	+12.36(+4.60%)
May 04, 2023	270.60	271.47	265.54	268.59	286,944	-3.90(-1.43%)
May 03, 2023	280.13	281.39	272.43	272.49	208,894	-5.66(-2.04%)
May 02, 2023	276.08	279.77	271.70	278.15	185,077	+0.17(+0.06%)
May 01, 2023	279.74	284.23	277.82	277.98	163,767	-4.26(-1.51%)
Apr 28, 2023	279.99	286.06	279.98	282.24	100,961	+0.69(+0.25%)
Apr 27, 2023	283.39	285.69	278.74	281.55	128,170	-0.48(-0.17%)
Apr 26, 2023	281.42	284.93	279.44	282.03	162,785	+0.50(+0.18%)
Apr 25, 2023	292.36	292.84	281.53	281.53	170,485	-13.64(-4.62%)
Apr 24, 2023	296.15	296.41	292.85	295.17	106,745	-0.96(-0.32%)
Apr 21, 2023	299.08	299.08	294.40	296.12	86,503	-0.79(-0.27%)
Apr 20, 2023	295.11	305.44	294.12	296.92	120,685	+0.73(+0.25%)
Apr 19, 2023	285.62	296.27	283.51	296.19	154,452	+6.28(+2.17%)
Apr 18, 2023	288.43	289.99	283.72	289.91	133,641	+2.19(+0.76%)
Apr 17, 2023	285.65	288.22	282.42	287.71	161,568	+4.10(+1.45%)
Apr 14, 2023	284.46	289.37	280.45	283.61	162,309	+2.31(+0.82%)
Apr 13, 2023	281.01	285.74	277.00	281.30	178,362	+2.03(+0.73%)
Apr 12, 2023	288.79	290.48	279.20	279.27	217,076	-7.62(-2.66%)
Apr 11, 2023	293.80	296.34	284.46	286.89	201,945	-4.20(-1.44%)
Apr 10, 2023	282.93	297.39	282.93	291.09	213,680	+8.17(+2.89%)
Apr 06, 2023	285.03	286.38	282.45	282.92	138,936	-2.64(-0.92%)
Apr 05, 2023	288.49	290.37	282.66	285.56	167,094	-6.01(-2.06%)
Apr 04, 2023	297.31	299.48	289.59	291.56	125,651	-2.48(-0.84%)

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.

Dillard's (NY: DDS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Dillard's (NY: DDS )

Historical Prices

Sections

Services

Decatur Daily Democrat