Skip to main content

Dillard's (NY: DDS )

468.12 +10.06 (+2.20%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 224.80 226.22 219.39 220.33 253,703 -5.40(-2.39%)
Dec 30, 2021 228.93 233.25 223.73 225.73 187,109 -2.83(-1.24%)
Dec 29, 2021 226.48 234.50 223.73 228.56 114,385 +2.28(+1.01%)
Dec 28, 2021 229.09 232.25 223.19 226.28 139,595 -3.89(-1.69%)
Dec 27, 2021 224.85 234.64 223.31 230.17 171,972 +5.82(+2.60%)
Dec 23, 2021 232.72 232.72 224.04 224.35 156,561 -5.75(-2.50%)
Dec 22, 2021 223.26 233.46 223.26 230.10 224,821 +4.85(+2.15%)
Dec 21, 2021 213.96 225.83 213.08 225.25 319,809 +17.18(+8.26%)
Dec 20, 2021 213.85 215.19 201.01 208.07 399,981 -11.85(-5.39%)
Dec 17, 2021 223.41 223.75 214.63 219.92 422,100 -3.74(-1.67%)
Dec 16, 2021 236.48 240.67 222.28 223.66 247,449 -10.05(-4.30%)
Dec 15, 2021 227.62 237.17 219.35 233.70 305,665 +5.28(+2.31%)
Dec 14, 2021 217.59 231.14 212.07 228.42 313,832 +8.38(+3.81%)
Dec 13, 2021 240.45 240.56 219.38 220.05 547,186 -20.41(-8.49%)
Dec 10, 2021 240.14 243.78 234.26 240.45 161,046 +2.69(+1.13%)
Dec 09, 2021 237.06 243.26 233.99 237.76 216,737 -1.67(-0.70%)
Dec 08, 2021 234.94 241.29 228.22 239.44 230,614 +10.12(+4.41%)
Dec 07, 2021 229.68 239.51 227.44 229.32 247,195 +8.19(+3.70%)
Dec 06, 2021 226.42 235.04 220.63 221.13 299,925 -4.20(-1.86%)
Dec 03, 2021 244.65 245.06 220.50 225.33 339,907 -19.71(-8.04%)
Dec 02, 2021 244.35 251.77 238.59 245.04 272,340 +0.49(+0.20%)
Dec 01, 2021 251.18 259.81 238.10 244.56 510,146 -1.55(-0.63%)
Nov 30, 2021 286.86 288.47 242.65 246.10 792,377 -59.32(-19.42%)
Nov 29, 2021 319.31 322.71 298.18 305.42 265,766 -0.76(-0.25%)
Nov 26, 2021 309.09 311.21 295.46 306.19 304,414 -19.68(-6.04%)
Nov 24, 2021 343.41 344.89 318.75 325.87 546,626 -28.02(-7.92%)
Nov 23, 2021 324.54 359.55 315.80 353.89 583,788 +26.98(+8.25%)
Nov 22, 2021 316.93 341.07 311.97 326.91 555,619 +16.06(+5.17%)
Nov 19, 2021 320.97 324.29 306.09 310.85 465,825 -7.00(-2.20%)
Nov 18, 2021 309.84 318.81 306.95 317.85 332,660 +14.20(+4.68%)
Nov 17, 2021 310.92 314.07 295.29 303.65 287,426 -7.27(-2.34%)
Nov 16, 2021 293.74 311.61 293.74 310.92 365,124 +15.72(+5.33%)
Nov 15, 2021 287.13 301.43 286.78 295.20 394,263 +11.80(+4.16%)
Nov 12, 2021 281.65 295.10 272.11 283.40 500,337 +2.46(+0.88%)
Nov 11, 2021 269.69 314.14 262.08 280.95 832,714 +25.55(+10.00%)
Nov 10, 2021 264.24 255.40 425,124 -11.53(-4.32%)
Nov 09, 2021 256.67 267.27 254.83 266.93 219,382 +8.94(+3.46%)
Nov 08, 2021 263.16 270.07 254.79 257.99 374,886 -3.45(-1.32%)
Nov 05, 2021 252.94 261.87 248.30 261.44 382,670 +14.08(+5.69%)
Nov 04, 2021 245.01 255.43 243.88 247.36 396,914 +4.19(+1.72%)
Nov 03, 2021 222.46 258.85 222.46 243.16 758,724 +21.80(+9.85%)
Nov 02, 2021 203.62 221.36 202.61 221.36 304,244 +16.97(+8.30%)
Nov 01, 2021 202.59 206.80 199.43 204.39 196,504 +4.95(+2.48%)
Oct 29, 2021 195.40 201.57 195.40 199.43 182,721 +3.45(+1.76%)
Oct 28, 2021 192.52 197.94 191.03 195.98 141,431 +4.67(+2.44%)
Oct 27, 2021 202.85 201.31 191.10 191.31 164,018 -10.26(-5.09%)
Oct 26, 2021 203.18 201.57 145,188 -0.62(-0.31%)
Oct 25, 2021 195.86 202.30 191.62 202.19 319,867 +6.67(+3.41%)
Oct 22, 2021 190.38 197.70 189.82 195.53 260,006 +4.19(+2.19%)
Oct 21, 2021 190.18 195.22 190.11 191.34 247,524 +0.73(+0.38%)
Oct 20, 2021 187.09 194.03 187.09 190.61 143,844 +0.47(+0.25%)
Oct 19, 2021 192.30 193.71 187.68 190.13 290,910 -1.69(-0.88%)
Oct 18, 2021 177.73 192.35 177.73 191.82 255,307 +14.65(+8.27%)
Oct 15, 2021 176.70 181.19 176.15 177.17 178,350 +2.20(+1.26%)
Oct 14, 2021 176.88 176.88 173.36 174.97 163,327 +0.27(+0.15%)
Oct 13, 2021 173.86 175.86 171.74 174.71 169,127 +1.26(+0.73%)
Oct 12, 2021 172.69 174.49 170.04 173.45 162,376 +1.59(+0.92%)
Oct 11, 2021 172.11 175.93 170.62 171.86 289,131 -0.03(-0.02%)
Oct 08, 2021 172.68 175.34 171.38 171.88 218,416 -0.90(-0.52%)
Oct 07, 2021 169.37 174.48 169.37 172.78 271,191 +5.90(+3.54%)
Oct 06, 2021 161.31 171.80 160.88 166.88 435,836 +2.94(+1.79%)
Oct 05, 2021 160.47 169.02 158.86 163.94 420,148 +4.19(+2.62%)
Oct 04, 2021 150.20 164.15 150.05 159.75 436,899 +8.26(+5.45%)
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.