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

Dillard's (NY: DDS )

394.33 -1.42 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2023 314.93 314.93 306.45 308.63 72,088 -4.75(-1.52%)
Jun 29, 2023 305.91 314.60 303.54 313.38 99,377 +7.02(+2.29%)
Jun 28, 2023 313.57 316.68 305.08 306.36 113,230 -7.19(-2.29%)
Jun 27, 2023 300.10 316.17 298.96 313.55 172,235 +12.39(+4.12%)
Jun 26, 2023 304.47 310.93 300.42 301.15 106,855 -2.94(-0.97%)
Jun 23, 2023 302.14 310.57 299.85 304.09 203,379 -0.44(-0.15%)
Jun 22, 2023 306.21 308.50 303.12 304.54 78,411 -2.97(-0.97%)
Jun 21, 2023 309.93 313.45 305.80 307.50 118,343 -3.36(-1.08%)
Jun 20, 2023 314.60 316.81 309.80 310.86 151,839 -3.79(-1.20%)
Jun 16, 2023 329.08 329.08 312.91 314.65 150,083 -11.96(-3.66%)
Jun 15, 2023 319.23 326.92 316.03 326.61 168,281 +7.89(+2.48%)
Jun 14, 2023 331.13 333.58 317.83 318.72 143,878 -10.03(-3.05%)
Jun 13, 2023 326.14 331.15 324.29 328.75 156,014 +5.67(+1.76%)
Jun 12, 2023 325.12 325.46 318.45 323.07 179,003 -1.51(-0.47%)
Jun 09, 2023 321.30 326.07 318.21 324.59 186,374 +4.84(+1.51%)
Jun 08, 2023 314.03 322.46 310.02 319.75 165,250 +5.41(+1.72%)
Jun 07, 2023 304.28 316.39 304.28 314.34 199,694 +11.29(+3.72%)
Jun 06, 2023 284.56 303.87 284.38 303.05 204,019 +16.18(+5.64%)
Jun 05, 2023 292.71 295.76 283.04 286.88 225,236 -7.78(-2.64%)
Jun 02, 2023 278.87 295.44 278.87 294.66 195,030 +21.59(+7.91%)
Jun 01, 2023 258.42 276.18 257.68 273.07 214,385 +12.81(+4.92%)
May 31, 2023 267.06 268.48 259.44 260.26 226,466 -7.47(-2.79%)
May 30, 2023 271.00 271.61 264.69 267.73 154,158 -4.12(-1.52%)
May 26, 2023 268.91 274.96 267.62 271.85 96,924 +3.06(+1.14%)
May 25, 2023 271.72 272.69 263.55 268.78 135,982 -3.86(-1.41%)
May 24, 2023 273.20 279.07 269.70 272.64 175,566 +6.35(+2.39%)
May 23, 2023 271.36 276.99 266.17 266.29 189,289 -6.65(-2.44%)
May 22, 2023 269.49 283.32 268.87 272.93 356,273 +10.13(+3.86%)
May 19, 2023 275.66 277.48 260.41 262.80 192,754 -14.11(-5.10%)
May 18, 2023 280.05 281.27 271.73 276.91 113,676 -1.78(-0.64%)
May 17, 2023 267.45 279.96 267.45 278.69 187,513 +14.39(+5.44%)
May 16, 2023 272.74 274.57 263.39 264.30 141,389 -11.06(-4.02%)
May 15, 2023 269.98 276.22 268.79 275.36 153,997 +7.15(+2.66%)
May 12, 2023 266.00 271.99 266.00 268.22 206,659 +0.52(+0.19%)
May 11, 2023 264.22 277.78 259.69 267.70 348,169 +0.63(+0.24%)
May 10, 2023 274.53 276.32 264.13 267.06 261,868 -5.29(-1.94%)
May 09, 2023 269.77 273.64 266.80 272.35 202,880 -2.44(-0.89%)
May 08, 2023 281.52 282.92 271.66 274.79 196,770 -6.00(-2.14%)
May 05, 2023 271.16 281.35 271.16 280.79 213,650 +12.35(+4.60%)
May 04, 2023 270.45 271.31 265.39 268.43 287,110 -3.89(-1.43%)
May 03, 2023 279.97 281.22 272.27 272.33 209,015 -5.66(-2.04%)
May 02, 2023 275.92 279.61 271.54 277.99 185,184 +0.17(+0.06%)
May 01, 2023 279.58 284.07 277.66 277.82 163,862 -4.25(-1.51%)
Apr 28, 2023 279.82 285.90 279.82 282.07 101,020 +0.69(+0.25%)
Apr 27, 2023 283.23 285.52 278.58 281.38 128,245 -0.48(-0.17%)
Apr 26, 2023 281.25 284.76 279.28 281.87 162,879 +0.50(+0.18%)
Apr 25, 2023 292.19 292.67 281.37 281.37 170,583 -13.63(-4.62%)
Apr 24, 2023 295.98 296.24 292.68 295.00 106,806 -0.95(-0.32%)
Apr 21, 2023 298.91 298.91 294.23 295.95 86,553 -0.79(-0.27%)
Apr 20, 2023 294.94 305.26 293.95 296.75 120,755 +0.73(+0.25%)
Apr 19, 2023 285.46 296.10 283.34 296.02 154,541 +6.28(+2.17%)
Apr 18, 2023 288.27 289.82 283.56 289.74 133,719 +2.19(+0.76%)
Apr 17, 2023 285.49 288.05 282.25 287.55 161,662 +4.10(+1.45%)
Apr 14, 2023 284.30 289.20 280.29 283.45 162,403 +2.31(+0.82%)
Apr 13, 2023 280.85 285.57 276.84 281.14 178,465 +2.03(+0.73%)
Apr 12, 2023 288.63 290.31 279.04 279.11 217,201 -7.62(-2.66%)
Apr 11, 2023 293.63 296.17 284.29 286.73 202,062 -4.20(-1.44%)
Apr 10, 2023 282.76 297.21 282.76 290.92 213,804 +8.17(+2.89%)
Apr 06, 2023 284.86 286.21 282.28 282.76 139,016 -2.64(-0.92%)
Apr 05, 2023 288.32 290.20 282.50 285.39 167,191 -6.00(-2.06%)
Apr 04, 2023 297.13 299.31 289.42 291.40 125,724 -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.