Skip to main content

Dillard's (NY: DDS )

461.87 +3.82 (+0.83%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 114.75 116.49 111.97 113.61 232,112 -1.08(-0.94%)
May 27, 2021 114.96 117.09 112.13 114.69 396,282 +0.75(+0.66%)
May 26, 2021 111.97 116.50 110.59 113.94 237,272 +2.57(+2.30%)
May 25, 2021 113.88 116.91 110.58 111.37 351,831 -1.58(-1.40%)
May 24, 2021 115.96 117.12 111.42 112.95 399,205 -2.53(-2.19%)
May 21, 2021 112.29 118.48 109.61 115.48 396,409 +3.98(+3.57%)
May 20, 2021 109.87 113.95 109.42 111.50 335,379 -0.51(-0.45%)
May 19, 2021 119.35 120.58 109.59 112.01 695,841 -10.24(-8.38%)
May 18, 2021 123.03 128.96 120.12 122.25 722,022 +0.48(+0.40%)
May 17, 2021 109.36 131.08 108.21 121.77 1,564,691 +13.81(+12.79%)
May 14, 2021 93.06 111.53 92.60 107.96 1,393,502 +20.01(+22.75%)
May 13, 2021 83.98 88.66 83.98 87.95 338,768 +4.26(+5.09%)
May 12, 2021 89.22 90.39 82.87 83.69 277,624 -6.24(-6.93%)
May 11, 2021 87.73 90.05 83.67 89.93 255,914 -0.09(-0.10%)
May 10, 2021 91.94 92.68 89.70 90.01 324,365 -1.48(-1.62%)
May 07, 2021 91.08 91.51 89.94 91.49 342,235 +0.64(+0.70%)
May 06, 2021 90.74 91.30 89.39 90.86 288,792 +0.76(+0.84%)
May 05, 2021 90.17 91.55 88.76 90.10 296,732 +1.87(+2.12%)
May 04, 2021 91.32 91.32 87.66 88.23 290,344 -5.21(-5.58%)
May 03, 2021 85.85 96.79 85.85 93.44 560,021 +8.25(+9.69%)
Apr 30, 2021 84.87 85.86 83.24 85.19 316,158 -1.03(-1.19%)
Apr 29, 2021 86.04 87.31 84.60 86.21 205,628 +1.52(+1.79%)
Apr 28, 2021 83.60 86.28 83.60 84.70 237,035 +0.59(+0.70%)
Apr 27, 2021 82.03 84.73 81.49 84.11 282,718 +2.49(+3.05%)
Apr 26, 2021 86.13 86.13 78.87 81.62 471,557 -5.24(-6.03%)
Apr 23, 2021 87.26 87.42 85.50 86.86 213,868 +0.93(+1.08%)
Apr 22, 2021 85.21 88.19 83.78 85.93 233,857 +1.41(+1.67%)
Apr 21, 2021 80.31 84.72 80.14 84.52 213,374 +3.82(+4.74%)
Apr 20, 2021 81.02 82.86 78.52 80.69 233,202 -0.74(-0.91%)
Apr 19, 2021 84.26 84.99 81.00 81.43 253,996 -3.73(-4.38%)
Apr 16, 2021 83.46 86.08 82.46 85.16 202,141 +2.62(+3.17%)
Apr 15, 2021 84.02 85.70 82.27 82.54 238,107 -0.81(-0.97%)
Apr 14, 2021 84.68 87.08 83.10 83.35 213,875 -0.78(-0.93%)
Apr 13, 2021 85.79 87.11 81.65 84.14 248,898 -2.87(-3.30%)
Apr 12, 2021 85.63 87.36 84.03 87.01 224,400 +0.73(+0.85%)
Apr 09, 2021 82.40 86.64 82.40 86.27 252,067 +3.42(+4.13%)
Apr 08, 2021 82.82 83.56 81.40 82.85 335,797 -0.22(-0.26%)
Apr 07, 2021 81.98 84.31 80.87 83.07 212,252 +1.23(+1.50%)
Apr 06, 2021 81.11 84.57 81.11 81.84 198,809 -0.13(-0.16%)
Apr 05, 2021 81.66 83.54 79.28 81.97 301,631 +2.30(+2.89%)
Apr 01, 2021 82.92 82.92 78.46 79.67 255,899 -3.51(-4.21%)
Mar 31, 2021 80.44 84.51 80.44 83.17 359,006 +2.94(+3.66%)
Mar 30, 2021 77.35 81.70 77.35 80.24 333,387 +3.06(+3.96%)
Mar 29, 2021 81.07 82.02 76.75 77.18 237,967 -3.89(-4.80%)
Mar 26, 2021 78.41 81.37 77.40 81.07 275,052 +3.68(+4.76%)
Mar 25, 2021 72.85 78.00 71.90 77.39 288,337 +3.11(+4.19%)
Mar 24, 2021 77.89 80.45 74.11 74.28 282,041 -2.45(-3.19%)
Mar 23, 2021 77.05 79.68 74.86 76.73 330,434 -1.13(-1.46%)
Mar 22, 2021 83.42 85.09 77.16 77.87 399,423 -6.33(-7.52%)
Mar 19, 2021 82.41 86.21 80.82 84.20 705,598 +2.05(+2.49%)
Mar 18, 2021 82.54 85.31 81.20 82.15 249,384 -0.34(-0.41%)
Mar 17, 2021 78.85 85.98 78.31 82.48 413,456 +2.75(+3.45%)
Mar 16, 2021 79.91 81.34 77.51 79.73 279,247 -1.06(-1.31%)
Mar 15, 2021 78.92 83.53 78.92 80.79 374,836 +1.96(+2.49%)
Mar 12, 2021 76.30 79.91 75.92 78.83 463,110 +3.31(+4.38%)
Mar 11, 2021 74.54 76.62 73.45 75.52 200,664 +1.94(+2.64%)
Mar 10, 2021 72.66 74.88 72.05 73.58 180,693 +0.80(+1.10%)
Mar 09, 2021 73.80 75.21 72.40 72.78 259,142 -0.39(-0.53%)
Mar 08, 2021 73.77 77.20 73.13 73.16 378,536 +0.15(+0.21%)
Mar 05, 2021 72.59 73.66 67.98 73.01 329,132 +1.71(+2.40%)
Mar 04, 2021 75.18 76.22 69.20 71.30 482,943 -4.74(-6.23%)
Mar 03, 2021 74.37 79.02 74.25 76.04 496,881 +1.93(+2.60%)
Mar 02, 2021 76.96 78.43 73.95 74.11 280,007 -2.57(-3.35%)
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.