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

Dillard's (NY: DDS )

368.16 +0.65 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 394.49 397.20 384.16 386.83 89,366 -10.49(-2.64%)
Jan 30, 2024 396.41 398.85 394.96 397.31 54,344 -2.48(-0.62%)
Jan 29, 2024 401.43 402.71 393.17 399.79 54,583 -3.04(-0.75%)
Jan 26, 2024 400.12 404.21 399.10 402.83 56,819 +4.65(+1.17%)
Jan 25, 2024 397.69 401.98 395.99 398.17 62,041 +6.65(+1.70%)
Jan 24, 2024 392.79 394.29 387.56 391.52 57,192 +3.12(+0.80%)
Jan 23, 2024 398.97 401.62 387.26 388.40 70,491 -6.83(-1.73%)
Jan 22, 2024 381.24 396.04 379.50 395.24 71,733 +15.16(+3.99%)
Jan 19, 2024 382.80 382.80 373.27 380.07 77,437 -2.49(-0.65%)
Jan 18, 2024 382.89 383.08 375.63 382.56 71,565 -1.06(-0.28%)
Jan 17, 2024 379.48 384.30 374.57 383.62 63,463 +0.88(+0.23%)
Jan 16, 2024 383.27 387.24 377.55 382.74 100,355 -2.26(-0.59%)
Jan 12, 2024 390.89 391.68 381.95 385.00 85,223 -1.59(-0.41%)
Jan 11, 2024 395.19 396.55 379.57 386.59 142,486 -8.60(-2.18%)
Jan 10, 2024 397.44 400.57 391.25 395.19 129,627 -2.36(-0.59%)
Jan 09, 2024 399.98 400.22 391.54 397.55 91,895 -4.00(-0.99%)
Jan 08, 2024 375.78 401.76 375.78 401.54 112,696 +29.23(+7.85%)
Jan 05, 2024 369.75 383.02 369.59 372.31 97,563 +0.37(+0.10%)
Jan 04, 2024 381.00 381.00 371.29 371.94 98,352 -9.06(-2.38%)
Jan 03, 2024 400.27 400.27 380.40 381.00 126,774 -24.13(-5.96%)
Jan 02, 2024 400.56 406.84 391.90 405.14 108,821 +1.95(+0.48%)
Dec 29, 2023 405.63 408.67 402.48 403.19 60,755 -4.15(-1.02%)
Dec 28, 2023 405.86 410.06 404.71 407.33 77,694 +1.38(+0.34%)
Dec 27, 2023 404.08 408.30 402.55 405.95 79,938 +4.24(+1.06%)
Dec 26, 2023 397.27 403.96 395.64 401.71 78,037 +7.84(+1.99%)
Dec 22, 2023 390.60 397.39 388.44 393.88 77,955 +0.79(+0.20%)
Dec 21, 2023 391.57 396.05 387.93 393.09 80,968 +5.28(+1.36%)
Dec 20, 2023 392.86 402.09 386.93 387.81 138,310 -6.13(-1.56%)
Dec 19, 2023 392.31 401.48 392.31 393.94 129,423 +5.75(+1.48%)
Dec 18, 2023 394.54 399.28 381.82 388.19 144,315 -7.68(-1.94%)
Dec 15, 2023 389.17 405.75 383.75 395.86 150,820 +8.75(+2.26%)
Dec 14, 2023 370.92 387.56 366.05 387.12 167,019 +20.72(+5.66%)
Dec 13, 2023 357.65 366.95 350.51 366.39 181,960 +9.42(+2.64%)
Dec 12, 2023 360.94 362.56 349.57 356.98 171,849 -3.37(-0.94%)
Dec 11, 2023 352.88 362.53 349.84 360.35 184,946 +14.98(+4.34%)
Dec 08, 2023 342.71 354.68 342.71 345.37 82,419 +1.59(+0.46%)
Dec 07, 2023 341.63 347.10 340.40 343.78 95,243 +2.43(+0.71%)
Dec 06, 2023 341.52 348.84 339.65 341.35 103,017 +2.23(+0.66%)
Dec 05, 2023 346.32 354.98 337.61 339.11 124,833 -9.38(-2.69%)
Dec 04, 2023 343.18 349.01 341.48 348.49 101,381 +5.32(+1.55%)
Dec 01, 2023 327.62 346.27 325.66 343.17 122,457 +14.60(+4.44%)
Nov 30, 2023 333.57 336.62 327.55 328.58 86,300 -3.27(-0.99%)
Nov 29, 2023 328.65 338.51 327.61 331.85 124,809 +6.81(+2.09%)
Nov 28, 2023 323.09 329.62 321.93 325.05 96,264 +2.49(+0.77%)
Nov 27, 2023 325.70 330.09 321.21 322.56 102,168 -7.42(-2.25%)
Nov 24, 2023 324.04 330.84 324.04 329.98 49,744 +8.13(+2.53%)
Nov 22, 2023 325.68 329.43 320.10 321.85 82,534 -2.43(-0.75%)
Nov 21, 2023 321.98 329.40 319.03 324.28 122,839 -1.09(-0.33%)
Nov 20, 2023 319.24 326.95 317.24 325.37 149,879 +4.66(+1.45%)
Nov 17, 2023 310.03 321.70 309.13 320.71 155,624 +22.79(+7.65%)
Nov 16, 2023 308.81 311.01 297.79 297.92 103,174 -14.73(-4.71%)
Nov 15, 2023 301.25 314.67 300.62 312.65 160,192 +14.48(+4.85%)
Nov 14, 2023 293.34 306.08 293.34 298.18 154,603 +15.51(+5.49%)
Nov 13, 2023 277.30 285.89 273.29 282.66 162,404 +5.88(+2.12%)
Nov 10, 2023 276.90 281.31 271.11 276.78 128,196 +0.49(+0.18%)
Nov 09, 2023 288.74 292.93 276.24 276.29 193,153 -15.70(-5.38%)
Nov 08, 2023 296.54 298.40 290.56 291.99 154,117 -4.03(-1.36%)
Nov 07, 2023 305.51 306.88 295.83 296.02 123,303 -11.49(-3.74%)
Nov 06, 2023 314.73 317.17 306.21 307.51 125,074 -8.48(-2.68%)
Nov 03, 2023 310.92 321.90 308.41 316.00 114,119 +8.36(+2.72%)
Nov 02, 2023 298.11 307.77 297.71 307.64 132,389 +13.94(+4.74%)
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.