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 (%)
Jun 28, 2024 434.00 442.99 434.00 440.39 506,821 +8.82(+2.04%)
Jun 27, 2024 425.61 434.38 422.11 431.57 104,056 +2.55(+0.59%)
Jun 26, 2024 431.82 443.68 429.02 429.02 115,235 -4.38(-1.01%)
Jun 25, 2024 435.73 436.38 427.55 433.40 65,799 -1.62(-0.37%)
Jun 24, 2024 425.57 438.57 424.75 435.02 110,988 +13.21(+3.13%)
Jun 21, 2024 427.06 432.29 420.07 421.81 114,533 -5.61(-1.31%)
Jun 20, 2024 422.99 432.86 422.99 427.41 52,699 +1.79(+0.42%)
Jun 18, 2024 424.01 425.86 418.53 425.62 61,106 +0.23(+0.05%)
Jun 17, 2024 417.10 425.39 414.13 425.39 83,018 +10.49(+2.53%)
Jun 14, 2024 414.76 417.29 411.76 414.90 72,825 -2.89(-0.69%)
Jun 13, 2024 420.73 424.00 416.16 417.79 66,239 -6.97(-1.64%)
Jun 12, 2024 427.52 438.50 424.48 424.75 69,177 +6.54(+1.56%)
Jun 11, 2024 420.31 426.42 417.18 418.22 65,746 -5.63(-1.33%)
Jun 10, 2024 424.45 431.76 420.29 423.84 92,042 -5.35(-1.25%)
Jun 07, 2024 424.39 431.29 424.39 429.19 67,137 +1.27(+0.30%)
Jun 06, 2024 431.75 434.75 426.18 427.92 61,373 -6.89(-1.58%)
Jun 05, 2024 434.88 438.07 425.25 434.81 65,531 +2.82(+0.65%)
Jun 04, 2024 426.34 433.21 423.86 431.99 88,206 -0.88(-0.20%)
Jun 03, 2024 448.89 449.84 431.97 432.87 94,255 -14.22(-3.18%)
May 31, 2024 445.50 449.05 442.25 447.09 79,914 +2.20(+0.49%)
May 30, 2024 442.03 447.16 437.53 444.89 95,725 -0.39(-0.09%)
May 29, 2024 446.76 451.03 444.72 445.28 49,195 -5.83(-1.29%)
May 28, 2024 445.00 453.33 442.54 451.11 81,290 +4.67(+1.05%)
May 24, 2024 452.09 453.35 445.39 446.44 76,061 +3.35(+0.76%)
May 23, 2024 436.56 453.45 428.54 443.09 115,912 +6.91(+1.58%)
May 22, 2024 442.26 442.26 429.95 436.19 74,231 -8.41(-1.89%)
May 21, 2024 437.55 446.01 436.22 444.60 100,593 +9.00(+2.07%)
May 20, 2024 440.57 441.33 435.34 435.60 83,049 -1.53(-0.35%)
May 17, 2024 435.58 439.54 426.96 437.13 107,642 +2.93(+0.67%)
May 16, 2024 457.31 459.95 434.20 434.20 153,688 -21.41(-4.70%)
May 15, 2024 458.49 459.17 446.06 455.61 128,159 -2.88(-0.63%)
May 14, 2024 456.24 458.56 443.57 458.48 137,896 +12.22(+2.74%)
May 13, 2024 430.57 448.30 430.57 446.26 92,962 +23.50(+5.56%)
May 10, 2024 425.25 432.80 420.48 422.76 71,827 -0.23(-0.05%)
May 09, 2024 421.88 426.14 416.21 423.00 97,318 -0.23(-0.05%)
May 08, 2024 429.76 429.76 414.48 423.23 104,751 -10.95(-2.52%)
May 07, 2024 451.18 457.12 434.01 434.18 179,530 -14.11(-3.15%)
May 06, 2024 436.75 448.80 436.75 448.29 159,857 +14.54(+3.35%)
May 03, 2024 440.81 441.06 428.75 433.75 66,648 +2.70(+0.63%)
May 02, 2024 430.00 434.57 425.35 431.05 53,490 +8.32(+1.97%)
May 01, 2024 438.32 438.32 421.34 422.73 105,763 -15.01(-3.43%)
Apr 30, 2024 443.85 446.92 433.72 437.74 86,518 -10.40(-2.32%)
Apr 29, 2024 448.74 456.19 443.97 448.14 70,417 -0.57(-0.13%)
Apr 26, 2024 443.94 452.25 438.76 448.71 68,640 +3.54(+0.79%)
Apr 25, 2024 442.78 446.64 435.54 445.17 76,952 -3.84(-0.85%)
Apr 24, 2024 443.33 449.30 439.07 449.01 102,663 +5.17(+1.16%)
Apr 23, 2024 419.76 447.84 418.35 443.84 112,297 +26.88(+6.45%)
Apr 22, 2024 410.91 419.11 408.60 416.97 84,819 +8.77(+2.15%)
Apr 19, 2024 399.81 411.45 399.81 408.19 76,959 +6.62(+1.65%)
Apr 18, 2024 410.12 412.09 400.97 401.58 92,923 -5.71(-1.40%)
Apr 17, 2024 418.41 418.41 405.92 407.28 98,692 -6.86(-1.66%)
Apr 16, 2024 403.30 416.30 398.59 414.14 113,956 +12.26(+3.05%)
Apr 15, 2024 415.60 415.96 396.94 401.88 97,805 -8.47(-2.07%)
Apr 12, 2024 419.41 419.41 405.26 410.35 81,075 -10.72(-2.55%)
Apr 11, 2024 423.46 427.59 412.65 421.08 94,207 +0.46(+0.11%)
Apr 10, 2024 420.15 420.94 409.81 420.62 96,687 -2.53(-0.60%)
Apr 09, 2024 438.58 441.74 420.91 423.14 106,083 -17.17(-3.90%)
Apr 08, 2024 427.50 442.76 427.50 440.31 93,051 +14.11(+3.31%)
Apr 05, 2024 415.66 428.34 414.76 426.20 99,940 +10.11(+2.43%)
Apr 04, 2024 429.61 433.55 415.15 416.09 83,336 -12.79(-2.98%)
Apr 03, 2024 443.74 452.89 428.88 428.88 100,385 -19.58(-4.37%)
Apr 02, 2024 456.24 457.38 441.54 448.46 94,124 -26.81(-5.64%)
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.