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

Dillard's (NY: DDS )

444.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 28, 2023 279.99 286.06 279.98 282.24 100,961 +0.69(+0.25%)
Apr 27, 2023 283.39 285.69 278.74 281.55 128,170 -0.48(-0.17%)
Apr 26, 2023 281.42 284.93 279.44 282.03 162,785 +0.50(+0.18%)
Apr 25, 2023 292.36 292.84 281.53 281.53 170,485 -13.64(-4.62%)
Apr 24, 2023 296.15 296.41 292.85 295.17 106,745 -0.96(-0.32%)
Apr 21, 2023 299.08 299.08 294.40 296.12 86,503 -0.79(-0.27%)
Apr 20, 2023 295.11 305.44 294.12 296.92 120,685 +0.73(+0.25%)
Apr 19, 2023 285.62 296.27 283.51 296.19 154,452 +6.28(+2.17%)
Apr 18, 2023 288.43 289.99 283.72 289.91 133,641 +2.19(+0.76%)
Apr 17, 2023 285.65 288.22 282.42 287.71 161,568 +4.10(+1.45%)
Apr 14, 2023 284.46 289.37 280.45 283.61 162,309 +2.31(+0.82%)
Apr 13, 2023 281.01 285.74 277.00 281.30 178,362 +2.03(+0.73%)
Apr 12, 2023 288.79 290.48 279.20 279.27 217,076 -7.62(-2.66%)
Apr 11, 2023 293.80 296.34 284.46 286.89 201,945 -4.20(-1.44%)
Apr 10, 2023 282.93 297.39 282.93 291.09 213,680 +8.17(+2.89%)
Apr 06, 2023 285.03 286.38 282.45 282.92 138,936 -2.64(-0.92%)
Apr 05, 2023 288.49 290.37 282.66 285.56 167,094 -6.01(-2.06%)
Apr 04, 2023 297.31 299.48 289.59 291.56 125,651 -2.48(-0.84%)
Apr 03, 2023 292.51 296.16 288.02 294.04 181,665 +3.02(+1.04%)
Mar 31, 2023 284.36 291.86 283.99 291.03 121,410 +8.82(+3.12%)
Mar 30, 2023 288.23 288.23 282.10 282.21 129,099 -1.67(-0.59%)
Mar 29, 2023 282.45 285.37 277.35 283.88 175,197 +0.91(+0.32%)
Mar 28, 2023 284.18 290.63 282.62 282.98 153,225 -0.84(-0.30%)
Mar 27, 2023 287.06 287.06 272.81 283.82 153,777 -1.60(-0.56%)
Mar 24, 2023 285.02 287.41 279.60 285.42 127,017 -2.99(-1.04%)
Mar 23, 2023 293.73 296.99 283.54 288.40 148,901 -1.64(-0.56%)
Mar 22, 2023 306.11 308.24 290.02 290.04 158,041 -14.19(-4.66%)
Mar 21, 2023 311.95 316.96 304.14 304.23 139,708 +0.50(+0.16%)
Mar 20, 2023 302.06 311.71 300.93 303.73 104,667 +3.67(+1.22%)
Mar 17, 2023 304.46 307.53 300.06 300.06 187,957 -7.57(-2.46%)
Mar 16, 2023 304.73 313.43 303.26 307.63 149,914 -2.07(-0.67%)
Mar 15, 2023 308.30 312.88 302.26 309.70 166,970 -4.40(-1.40%)
Mar 14, 2023 326.02 327.58 309.58 314.10 155,687 -3.65(-1.15%)
Mar 13, 2023 309.66 323.10 308.21 317.75 221,166 +0.32(+0.10%)
Mar 10, 2023 319.91 325.24 314.29 317.43 116,703 -4.07(-1.27%)
Mar 09, 2023 334.29 335.56 319.53 321.50 173,270 -14.53(-4.32%)
Mar 08, 2023 336.81 338.77 330.34 336.03 102,552 +1.02(+0.30%)
Mar 07, 2023 336.69 344.07 333.68 335.01 166,837 +1.50(+0.45%)
Mar 06, 2023 344.07 344.86 331.84 333.51 114,904 -7.61(-2.23%)
Mar 03, 2023 337.83 342.21 330.88 341.12 99,880 +4.96(+1.48%)
Mar 02, 2023 339.12 343.35 333.24 336.16 114,959 +0.72(+0.21%)
Mar 01, 2023 332.73 341.90 331.75 335.44 222,736 -1.45(-0.43%)
Feb 28, 2023 339.07 344.14 336.81 336.89 159,678 -0.43(-0.13%)
Feb 27, 2023 339.34 342.88 332.88 337.32 181,423 +4.21(+1.26%)
Feb 24, 2023 318.08 339.32 317.21 333.11 228,982 +10.70(+3.32%)
Feb 23, 2023 325.79 338.02 317.82 322.41 212,433 -4.27(-1.31%)
Feb 22, 2023 317.09 327.94 315.24 326.69 245,079 +8.13(+2.55%)
Feb 21, 2023 370.22 373.37 313.29 318.56 502,652 -65.83(-17.13%)
Feb 17, 2023 378.07 386.19 374.21 384.38 124,244 +8.42(+2.24%)
Feb 16, 2023 375.51 382.08 374.37 375.96 93,356 -5.04(-1.32%)
Feb 15, 2023 372.10 383.79 369.21 381.00 98,319 +6.04(+1.61%)
Feb 14, 2023 371.11 378.95 369.32 374.96 95,956 +0.67(+0.18%)
Feb 13, 2023 368.64 375.28 366.42 374.29 86,007 +4.61(+1.25%)
Feb 10, 2023 369.16 377.40 365.93 369.67 88,975 -2.72(-0.73%)
Feb 09, 2023 377.15 383.77 371.27 372.40 82,517 -3.72(-0.99%)
Feb 08, 2023 388.59 388.59 374.95 376.12 106,456 -16.49(-4.20%)
Feb 07, 2023 388.36 394.98 379.51 392.62 103,089 +3.02(+0.78%)
Feb 06, 2023 376.89 390.67 372.91 389.59 105,760 +9.29(+2.44%)
Feb 03, 2023 382.33 393.50 380.30 380.30 148,723 -4.18(-1.09%)
Feb 02, 2023 376.56 391.52 373.88 384.48 156,675 +11.52(+3.09%)
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.