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

Dillard's (NY: DDS )

445.43 -3.84 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 293.65 296.56 290.80 294.06 82,698 -0.60(-0.20%)
Oct 30, 2023 295.67 298.79 293.55 294.66 72,051 +2.41(+0.82%)
Oct 27, 2023 297.61 300.59 291.33 292.25 79,110 -5.31(-1.79%)
Oct 26, 2023 296.02 300.98 292.00 297.56 102,945 +0.28(+0.10%)
Oct 25, 2023 294.87 298.46 290.84 297.28 76,838 +3.33(+1.13%)
Oct 24, 2023 295.77 301.65 289.63 293.95 101,254 +0.02(+0.01%)
Oct 23, 2023 297.04 299.65 293.40 293.93 71,000 -3.45(-1.16%)
Oct 20, 2023 299.27 299.84 294.42 297.38 65,772 -0.42(-0.14%)
Oct 19, 2023 302.09 303.03 293.92 297.79 87,754 -4.40(-1.45%)
Oct 18, 2023 299.07 305.72 297.38 302.19 96,870 +1.23(+0.41%)
Oct 17, 2023 289.34 302.52 289.34 300.96 109,801 +10.16(+3.50%)
Oct 16, 2023 290.42 293.16 287.76 290.79 63,064 +3.63(+1.26%)
Oct 13, 2023 281.56 287.80 279.56 287.17 85,320 +5.47(+1.94%)
Oct 12, 2023 291.00 292.21 279.84 281.70 123,256 -9.41(-3.23%)
Oct 11, 2023 293.62 297.82 290.49 291.11 94,112 -2.26(-0.77%)
Oct 10, 2023 290.81 295.86 290.78 293.38 79,076 +5.40(+1.87%)
Oct 09, 2023 283.25 291.29 281.69 287.98 142,130 +2.86(+1.00%)
Oct 06, 2023 285.67 289.79 280.85 285.12 114,455 -1.09(-0.38%)
Oct 05, 2023 293.63 294.84 285.50 286.21 170,281 -7.96(-2.70%)
Oct 04, 2023 296.11 300.67 294.09 294.16 121,440 -3.74(-1.26%)
Oct 03, 2023 307.30 311.43 297.38 297.91 133,506 -10.81(-3.50%)
Oct 02, 2023 312.25 315.82 305.55 308.71 134,084 -4.63(-1.48%)
Sep 29, 2023 313.11 318.65 311.41 313.35 98,501 +2.49(+0.80%)
Sep 28, 2023 297.58 312.21 297.58 310.85 151,926 +12.63(+4.24%)
Sep 27, 2023 297.70 306.34 296.08 298.22 157,681 +2.05(+0.69%)
Sep 26, 2023 299.54 303.88 295.55 296.17 138,629 -4.99(-1.66%)
Sep 25, 2023 295.77 303.24 299.74 301.16 62,765 +4.00(+1.35%)
Sep 22, 2023 295.77 299.51 293.66 297.16 71,960 +3.03(+1.03%)
Sep 21, 2023 290.72 296.08 290.72 294.13 109,615 +0.82(+0.28%)
Sep 20, 2023 296.69 299.59 292.75 293.31 74,343 -2.40(-0.81%)
Sep 19, 2023 291.39 296.74 290.83 295.71 106,717 +3.36(+1.15%)
Sep 18, 2023 300.30 306.28 290.27 292.35 147,803 -8.99(-2.98%)
Sep 15, 2023 304.79 305.72 300.93 301.34 165,992 -5.21(-1.70%)
Sep 14, 2023 302.34 308.16 299.99 306.55 131,358 +5.56(+1.85%)
Sep 13, 2023 303.44 303.44 297.84 300.99 104,496 -2.45(-0.81%)
Sep 12, 2023 301.72 307.23 300.33 303.44 121,755 +1.83(+0.61%)
Sep 11, 2023 305.00 305.00 298.13 301.62 119,323 -0.28(-0.09%)
Sep 08, 2023 304.48 307.57 299.56 301.90 103,527 -3.77(-1.23%)
Sep 07, 2023 312.53 313.39 304.22 305.67 103,724 -8.52(-2.71%)
Sep 06, 2023 321.44 324.38 311.70 314.19 96,754 -6.40(-2.00%)
Sep 05, 2023 329.22 329.22 319.08 320.58 97,202 -11.17(-3.37%)
Sep 01, 2023 331.04 334.73 323.25 331.75 89,077 +5.11(+1.56%)
Aug 31, 2023 329.59 334.78 324.93 326.64 83,512 -4.13(-1.25%)
Aug 30, 2023 324.62 332.59 322.36 330.77 84,270 +3.94(+1.20%)
Aug 29, 2023 324.22 335.38 323.78 326.83 112,069 +2.61(+0.81%)
Aug 28, 2023 323.82 328.32 321.65 324.22 109,857 +1.86(+0.58%)
Aug 25, 2023 321.60 327.24 316.85 322.36 112,397 +2.82(+0.88%)
Aug 24, 2023 328.32 332.23 318.82 319.54 96,764 -5.53(-1.70%)
Aug 23, 2023 314.93 325.44 308.28 325.07 159,599 +11.84(+3.78%)
Aug 22, 2023 312.95 314.79 304.64 313.23 245,286 -5.07(-1.59%)
Aug 21, 2023 321.80 326.06 315.39 318.30 73,939 -3.41(-1.06%)
Aug 18, 2023 312.93 324.74 312.93 321.71 158,952 +5.63(+1.78%)
Aug 17, 2023 329.97 329.97 313.48 316.08 129,942 -12.24(-3.73%)
Aug 16, 2023 333.30 338.69 327.98 328.32 137,990 -5.08(-1.52%)
Aug 15, 2023 336.84 339.02 330.79 333.40 144,772 -7.33(-2.15%)
Aug 14, 2023 343.32 346.24 336.12 340.72 140,287 -3.79(-1.10%)
Aug 11, 2023 351.16 351.43 338.77 344.51 200,247 -5.47(-1.56%)
Aug 10, 2023 324.63 362.41 321.80 349.98 352,856 +31.83(+10.00%)
Aug 09, 2023 318.95 321.12 315.03 318.15 96,160 -0.33(-0.10%)
Aug 08, 2023 310.55 320.36 308.37 318.48 140,938 +2.86(+0.91%)
Aug 07, 2023 317.44 318.66 311.14 315.62 93,189 +0.95(+0.30%)
Aug 04, 2023 322.92 325.58 311.09 314.68 116,991 -5.26(-1.64%)
Aug 03, 2023 323.50 324.40 313.24 319.94 141,859 -3.43(-1.06%)
Aug 02, 2023 322.17 328.81 322.16 323.37 108,048 -3.97(-1.21%)
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.