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 (%)
Mar 31, 2023 284.19 291.69 283.82 290.86 121,481 +8.81(+3.12%)
Mar 30, 2023 288.06 288.06 281.93 282.05 129,173 -1.67(-0.59%)
Mar 29, 2023 282.28 285.21 277.19 283.72 175,299 +0.91(+0.32%)
Mar 28, 2023 284.01 290.46 282.45 282.81 153,314 -0.84(-0.30%)
Mar 27, 2023 286.89 286.89 272.66 283.65 153,866 -1.60(-0.56%)
Mar 24, 2023 284.85 287.24 279.44 285.25 127,090 -2.99(-1.04%)
Mar 23, 2023 293.56 296.81 283.41 288.24 148,987 -1.63(-0.56%)
Mar 22, 2023 305.93 308.06 289.85 289.87 158,132 -14.18(-4.66%)
Mar 21, 2023 311.77 316.77 303.96 304.05 139,789 +0.50(+0.17%)
Mar 20, 2023 301.89 311.53 300.75 303.55 104,728 +3.66(+1.22%)
Mar 17, 2023 304.29 307.36 299.88 299.88 188,066 -7.57(-2.46%)
Mar 16, 2023 304.55 313.25 303.09 307.45 150,000 -2.07(-0.67%)
Mar 15, 2023 308.12 312.70 302.08 309.52 167,066 -4.40(-1.40%)
Mar 14, 2023 325.83 327.39 309.40 313.92 155,777 -3.65(-1.15%)
Mar 13, 2023 309.48 322.92 308.03 317.57 221,294 +0.32(+0.10%)
Mar 10, 2023 319.72 325.05 314.11 317.25 116,771 -4.07(-1.27%)
Mar 09, 2023 334.09 335.37 319.34 321.32 173,370 -14.52(-4.32%)
Mar 08, 2023 336.61 338.58 330.15 335.84 102,612 +1.02(+0.30%)
Mar 07, 2023 336.49 343.87 333.49 334.82 166,934 +1.50(+0.45%)
Mar 06, 2023 343.87 344.66 331.65 333.32 114,970 -7.61(-2.23%)
Mar 03, 2023 337.63 342.01 330.69 340.92 99,938 +4.96(+1.48%)
Mar 02, 2023 338.92 343.15 333.04 335.96 115,025 +0.72(+0.21%)
Mar 01, 2023 332.53 341.70 331.56 335.24 222,865 -1.45(-0.43%)
Feb 28, 2023 338.87 343.94 336.61 336.70 159,771 -0.43(-0.13%)
Feb 27, 2023 339.14 342.68 332.68 337.12 181,528 +4.20(+1.26%)
Feb 24, 2023 317.90 339.13 317.03 332.92 229,115 +10.69(+3.32%)
Feb 23, 2023 325.60 337.82 317.64 322.23 212,556 -4.27(-1.31%)
Feb 22, 2023 316.91 327.75 315.06 326.50 245,221 +8.12(+2.55%)
Feb 21, 2023 370.01 373.15 313.11 318.37 502,943 -65.79(-17.13%)
Feb 17, 2023 377.85 385.96 373.99 384.16 124,316 +8.42(+2.24%)
Feb 16, 2023 375.29 381.86 374.15 375.74 93,410 -5.04(-1.32%)
Feb 15, 2023 371.89 383.56 369.00 380.78 98,376 +6.04(+1.61%)
Feb 14, 2023 370.90 378.73 369.11 374.74 96,012 +0.67(+0.18%)
Feb 13, 2023 368.43 375.07 366.21 374.07 86,057 +4.61(+1.25%)
Feb 10, 2023 368.95 377.18 365.72 369.46 89,026 -2.72(-0.73%)
Feb 09, 2023 376.93 383.55 371.06 372.18 82,565 -3.72(-0.99%)
Feb 08, 2023 388.36 388.36 374.73 375.90 106,518 -16.48(-4.20%)
Feb 07, 2023 388.14 394.75 379.30 392.39 103,148 +3.02(+0.78%)
Feb 06, 2023 376.67 390.44 372.69 389.37 105,821 +9.29(+2.44%)
Feb 03, 2023 382.11 393.28 380.08 380.08 148,810 -4.18(-1.09%)
Feb 02, 2023 376.35 391.29 373.67 384.25 156,766 +11.52(+3.09%)
Feb 01, 2023 370.10 378.23 362.16 372.74 134,791 +1.18(+0.32%)
Jan 31, 2023 363.89 371.99 363.89 371.56 114,986 +6.44(+1.76%)
Jan 30, 2023 356.15 369.29 356.15 365.12 135,582 +6.46(+1.80%)
Jan 27, 2023 364.54 368.23 357.43 358.65 116,749 -5.52(-1.51%)
Jan 26, 2023 361.91 364.53 353.85 364.17 89,560 +5.35(+1.49%)
Jan 25, 2023 346.79 361.29 344.09 358.82 158,675 +10.69(+3.07%)
Jan 24, 2023 351.02 352.52 346.79 348.13 93,770 -5.93(-1.68%)
Jan 23, 2023 346.47 358.19 344.76 354.06 147,065 +7.35(+2.12%)
Jan 20, 2023 352.28 352.28 340.86 346.71 146,108 -5.52(-1.57%)
Jan 19, 2023 353.86 354.84 347.00 352.23 103,946 -4.10(-1.15%)
Jan 18, 2023 361.05 364.54 349.79 356.33 124,098 -0.49(-0.14%)
Jan 17, 2023 350.48 356.90 345.95 356.82 155,522 +3.82(+1.08%)
Jan 13, 2023 345.09 355.55 343.33 353.00 138,879 +7.73(+2.24%)
Jan 12, 2023 337.67 345.52 332.77 345.28 155,847 +8.66(+2.57%)
Jan 11, 2023 317.75 341.33 317.75 336.61 210,929 +21.60(+6.86%)
Jan 10, 2023 312.54 316.29 307.85 315.02 113,345 +6.12(+1.98%)
Jan 09, 2023 312.26 312.80 303.66 308.90 148,636 -5.10(-1.62%)
Jan 06, 2023 307.37 320.52 304.25 314.00 128,090 +8.12(+2.66%)
Jan 05, 2023 303.36 309.98 300.71 305.87 113,529 -1.98(-0.64%)
Jan 04, 2023 305.81 310.06 299.84 307.86 140,493 +7.38(+2.46%)
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.